Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0423 USDT |
34,765,204.2281 CSPR |
0.0419 USDT |
0.0404 USDT |
0.0434 USDT |
0.0428 USDT |
| 2024-03-16 |
0.0439 USDT |
31,098,128.8930 CSPR |
0.0460 USDT |
0.0412 USDT |
0.0470 USDT |
0.0413 USDT |
| 2024-03-15 |
0.0454 USDT |
49,204,548.5021 CSPR |
0.0485 USDT |
0.0431 USDT |
0.0493 USDT |
0.0450 USDT |
| 2024-03-14 |
0.0493 USDT |
28,365,129.4817 CSPR |
0.0510 USDT |
0.0471 USDT |
0.0510 USDT |
0.0477 USDT |
| 2024-03-13 |
0.0498 USDT |
32,368,061.2663 CSPR |
0.0498 USDT |
0.0485 USDT |
0.0509 USDT |
0.0505 USDT |
| 2024-03-12 |
0.0502 USDT |
43,808,790.4413 CSPR |
0.0513 USDT |
0.0475 USDT |
0.0521 USDT |
0.0492 USDT |
| 2024-03-11 |
0.0500 USDT |
46,078,590.4092 CSPR |
0.0499 USDT |
0.0484 USDT |
0.0514 USDT |
0.0499 USDT |
| 2024-03-10 |
0.0489 USDT |
33,423,325.5954 CSPR |
0.0490 USDT |
0.0477 USDT |
0.0505 USDT |
0.0478 USDT |
| 2024-03-09 |
0.0497 USDT |
32,854,036.6049 CSPR |
0.0493 USDT |
0.0482 USDT |
0.0512 USDT |
0.0490 USDT |
| 2024-03-08 |
0.0481 USDT |
35,130,295.0996 CSPR |
0.0485 USDT |
0.0461 USDT |
0.0500 USDT |
0.0493 USDT |
| 2024-03-07 |
0.0459 USDT |
40,207,569.7392 CSPR |
0.0450 USDT |
0.0434 USDT |
0.0482 USDT |
0.0477 USDT |
| 2024-03-06 |
0.0436 USDT |
28,079,924.7026 CSPR |
0.0436 USDT |
0.0415 USDT |
0.0448 USDT |
0.0434 USDT |
| 2024-03-05 |
0.0456 USDT |
49,992,077.1072 CSPR |
0.0452 USDT |
0.0409 USDT |
0.0487 USDT |
0.0420 USDT |
| 2024-03-04 |
0.0457 USDT |
40,847,871.5381 CSPR |
0.0478 USDT |
0.0443 USDT |
0.0478 USDT |
0.0452 USDT |
| 2024-03-03 |
0.0450 USDT |
32,540,684.3456 CSPR |
0.0457 USDT |
0.0430 USDT |
0.0500 USDT |
0.0469 USDT |
| 2024-03-02 |
0.0427 USDT |
26,937,218.5724 CSPR |
0.0414 USDT |
0.0414 USDT |
0.0437 USDT |
0.0435 USDT |
| 2024-03-01 |
0.0406 USDT |
29,475,716.6830 CSPR |
0.0401 USDT |
0.0399 USDT |
0.0414 USDT |
0.0414 USDT |
| 2024-02-29 |
0.0409 USDT |
43,662,059.6963 CSPR |
0.0393 USDT |
0.0391 USDT |
0.0430 USDT |
0.0404 USDT |
| 2024-02-28 |
0.0402 USDT |
41,273,828.1283 CSPR |
0.0395 USDT |
0.0380 USDT |
0.0417 USDT |
0.0385 USDT |
| 2024-02-27 |
0.0400 USDT |
31,168,295.6107 CSPR |
0.0397 USDT |
0.0390 USDT |
0.0411 USDT |
0.0395 USDT |
| 2024-02-26 |
0.0388 USDT |
26,765,800.3391 CSPR |
0.0387 USDT |
0.0375 USDT |
0.0400 USDT |
0.0397 USDT |
| 2024-02-25 |
0.0383 USDT |
9,378,298.6852 CSPR |
0.0382 USDT |
0.0380 USDT |
0.0387 USDT |
0.0381 USDT |
| 2024-02-24 |
0.0383 USDT |
13,665,918.8935 CSPR |
0.0384 USDT |
0.0375 USDT |
0.0390 USDT |
0.0383 USDT |
| 2024-02-23 |
0.0393 USDT |
32,543,631.3594 CSPR |
0.0406 USDT |
0.0382 USDT |
0.0410 USDT |
0.0386 USDT |
| 2024-02-22 |
0.0416 USDT |
52,548,597.0295 CSPR |
0.0418 USDT |
0.0401 USDT |
0.0431 USDT |
0.0410 USDT |
| 2024-02-21 |
0.0387 USDT |
70,738,893.1083 CSPR |
0.0379 USDT |
0.0365 USDT |
0.0422 USDT |
0.0418 USDT |
| 2024-02-20 |
0.0377 USDT |
28,148,131.3263 CSPR |
0.0387 USDT |
0.0363 USDT |
0.0392 USDT |
0.0383 USDT |
| 2024-02-19 |
0.0385 USDT |
26,004,201.7514 CSPR |
0.0376 USDT |
0.0375 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-02-18 |
0.0377 USDT |
34,132,929.7422 CSPR |
0.0368 USDT |
0.0366 USDT |
0.0387 USDT |
0.0379 USDT |
| 2024-02-17 |
0.0370 USDT |
16,644,812.5149 CSPR |
0.0381 USDT |
0.0360 USDT |
0.0385 USDT |
0.0368 USDT |
| 2024-02-16 |
0.0379 USDT |
29,759,270.0647 CSPR |
0.0390 USDT |
0.0367 USDT |
0.0392 USDT |
0.0376 USDT |
| 2024-02-15 |
0.0377 USDT |
103,284,183.1250 CSPR |
0.0350 USDT |
0.0344 USDT |
0.0410 USDT |
0.0390 USDT |
| 2024-02-14 |
0.0339 USDT |
46,622,910.3166 CSPR |
0.0329 USDT |
0.0327 USDT |
0.0353 USDT |
0.0349 USDT |
| 2024-02-13 |
0.0334 USDT |
22,509,952.7269 CSPR |
0.0342 USDT |
0.0323 USDT |
0.0344 USDT |
0.0329 USDT |
| 2024-02-12 |
0.0337 USDT |
21,475,047.1044 CSPR |
0.0342 USDT |
0.0330 USDT |
0.0347 USDT |
0.0341 USDT |
| 2024-02-11 |
0.0347 USDT |
14,335,327.2732 CSPR |
0.0347 USDT |
0.0345 USDT |
0.0350 USDT |
0.0347 USDT |
| 2024-02-10 |
0.0350 USDT |
19,309,254.1067 CSPR |
0.0348 USDT |
0.0345 USDT |
0.0355 USDT |
0.0348 USDT |
| 2024-02-09 |
0.0348 USDT |
19,750,223.3931 CSPR |
0.0343 USDT |
0.0343 USDT |
0.0354 USDT |
0.0350 USDT |
| 2024-02-08 |
0.0349 USDT |
13,622,085.1019 CSPR |
0.0351 USDT |
0.0344 USDT |
0.0354 USDT |
0.0347 USDT |
| 2024-02-07 |
0.0348 USDT |
13,187,861.0194 CSPR |
0.0348 USDT |
0.0342 USDT |
0.0356 USDT |
0.0354 USDT |
| 2024-02-06 |
0.0348 USDT |
13,604,037.0813 CSPR |
0.0347 USDT |
0.0343 USDT |
0.0351 USDT |
0.0347 USDT |
| 2024-02-05 |
0.0350 USDT |
15,731,165.9041 CSPR |
0.0351 USDT |
0.0346 USDT |
0.0355 USDT |
0.0347 USDT |
| 2024-02-04 |
0.0351 USDT |
9,855,863.4470 CSPR |
0.0353 USDT |
0.0347 USDT |
0.0356 USDT |
0.0350 USDT |
| 2024-02-03 |
0.0357 USDT |
7,454,347.2719 CSPR |
0.0356 USDT |
0.0353 USDT |
0.0362 USDT |
0.0354 USDT |
| 2024-02-02 |
0.0354 USDT |
15,457,618.7419 CSPR |
0.0351 USDT |
0.0349 USDT |
0.0364 USDT |
0.0357 USDT |
| 2024-02-01 |
0.0345 USDT |
14,185,804.7023 CSPR |
0.0344 USDT |
0.0337 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-01-31 |
0.0348 USDT |
27,898,195.5993 CSPR |
0.0356 USDT |
0.0336 USDT |
0.0358 USDT |
0.0343 USDT |
| 2024-01-30 |
0.0361 USDT |
23,438,441.1630 CSPR |
0.0361 USDT |
0.0356 USDT |
0.0366 USDT |
0.0361 USDT |
| 2024-01-29 |
0.0352 USDT |
48,211,650.7469 CSPR |
0.0344 USDT |
0.0341 USDT |
0.0368 USDT |
0.0361 USDT |
| 2024-01-28 |
0.0363 USDT |
68,613,107.4129 CSPR |
0.0369 USDT |
0.0346 USDT |
0.0374 USDT |
0.0346 USDT |