Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.0384 USDT |
46,238,539.6018 CSPR |
0.0403 USDT |
0.0366 USDT |
0.0405 USDT |
0.0370 USDT |
| 2024-01-26 |
0.0399 USDT |
19,969,763.0693 CSPR |
0.0392 USDT |
0.0390 USDT |
0.0408 USDT |
0.0404 USDT |
| 2024-01-25 |
0.0402 USDT |
23,534,486.9438 CSPR |
0.0410 USDT |
0.0393 USDT |
0.0411 USDT |
0.0394 USDT |
| 2024-01-24 |
0.0414 USDT |
21,298,931.2443 CSPR |
0.0409 USDT |
0.0404 USDT |
0.0422 USDT |
0.0406 USDT |
| 2024-01-23 |
0.0402 USDT |
16,941,419.3406 CSPR |
0.0406 USDT |
0.0390 USDT |
0.0417 USDT |
0.0401 USDT |
| 2024-01-22 |
0.0411 USDT |
15,065,811.6734 CSPR |
0.0424 USDT |
0.0399 USDT |
0.0428 USDT |
0.0400 USDT |
| 2024-01-21 |
0.0433 USDT |
10,930,641.8640 CSPR |
0.0432 USDT |
0.0428 USDT |
0.0438 USDT |
0.0429 USDT |
| 2024-01-20 |
0.0434 USDT |
9,217,698.6756 CSPR |
0.0440 USDT |
0.0426 USDT |
0.0441 USDT |
0.0431 USDT |
| 2024-01-19 |
0.0438 USDT |
20,031,393.3837 CSPR |
0.0440 USDT |
0.0416 USDT |
0.0473 USDT |
0.0434 USDT |
| 2024-01-18 |
0.0452 USDT |
15,602,221.5112 CSPR |
0.0466 USDT |
0.0439 USDT |
0.0469 USDT |
0.0440 USDT |
| 2024-01-17 |
0.0469 USDT |
11,702,383.4332 CSPR |
0.0477 USDT |
0.0457 USDT |
0.0482 USDT |
0.0464 USDT |
| 2024-01-16 |
0.0478 USDT |
11,437,534.8053 CSPR |
0.0481 USDT |
0.0473 USDT |
0.0487 USDT |
0.0482 USDT |
| 2024-01-15 |
0.0488 USDT |
23,618,626.5865 CSPR |
0.0481 USDT |
0.0472 USDT |
0.0508 USDT |
0.0481 USDT |
| 2024-01-14 |
0.0492 USDT |
16,705,686.5498 CSPR |
0.0472 USDT |
0.0468 USDT |
0.0529 USDT |
0.0499 USDT |
| 2024-01-13 |
0.0472 USDT |
14,121,755.7243 CSPR |
0.0474 USDT |
0.0467 USDT |
0.0480 USDT |
0.0471 USDT |
| 2024-01-12 |
0.0490 USDT |
19,783,330.6850 CSPR |
0.0494 USDT |
0.0465 USDT |
0.0510 USDT |
0.0481 USDT |
| 2024-01-11 |
0.0491 USDT |
24,371,220.5011 CSPR |
0.0490 USDT |
0.0476 USDT |
0.0506 USDT |
0.0489 USDT |
| 2024-01-10 |
0.0468 USDT |
16,704,755.3132 CSPR |
0.0473 USDT |
0.0457 USDT |
0.0479 USDT |
0.0467 USDT |
| 2024-01-09 |
0.0470 USDT |
22,785,459.9095 CSPR |
0.0482 USDT |
0.0456 USDT |
0.0485 USDT |
0.0473 USDT |
| 2024-01-08 |
0.0468 USDT |
33,448,703.1986 CSPR |
0.0458 USDT |
0.0431 USDT |
0.0499 USDT |
0.0480 USDT |
| 2024-01-07 |
0.0484 USDT |
13,005,667.9932 CSPR |
0.0490 USDT |
0.0454 USDT |
0.0499 USDT |
0.0458 USDT |
| 2024-01-06 |
0.0498 USDT |
16,552,682.5293 CSPR |
0.0519 USDT |
0.0483 USDT |
0.0519 USDT |
0.0494 USDT |
| 2024-01-05 |
0.0530 USDT |
28,477,773.1155 CSPR |
0.0555 USDT |
0.0504 USDT |
0.0566 USDT |
0.0513 USDT |
| 2024-01-04 |
0.0532 USDT |
39,889,505.4654 CSPR |
0.0492 USDT |
0.0491 USDT |
0.0562 USDT |
0.0551 USDT |
| 2024-01-03 |
0.0488 USDT |
30,930,301.9912 CSPR |
0.0502 USDT |
0.0453 USDT |
0.0529 USDT |
0.0491 USDT |
| 2024-01-02 |
0.0511 USDT |
23,925,438.5723 CSPR |
0.0515 USDT |
0.0497 USDT |
0.0528 USDT |
0.0500 USDT |
| 2024-01-01 |
0.0519 USDT |
27,118,357.9428 CSPR |
0.0504 USDT |
0.0502 USDT |
0.0544 USDT |
0.0515 USDT |
| 2023-12-31 |
0.0512 USDT |
23,362,311.8951 CSPR |
0.0515 USDT |
0.0491 USDT |
0.0559 USDT |
0.0501 USDT |
| 2023-12-30 |
0.0515 USDT |
46,093,575.2742 CSPR |
0.0477 USDT |
0.0476 USDT |
0.0568 USDT |
0.0508 USDT |
| 2023-12-29 |
0.0467 USDT |
22,762,251.3106 CSPR |
0.0456 USDT |
0.0442 USDT |
0.0491 USDT |
0.0481 USDT |
| 2023-12-28 |
0.0463 USDT |
27,918,127.0906 CSPR |
0.0471 USDT |
0.0446 USDT |
0.0510 USDT |
0.0459 USDT |
| 2023-12-27 |
0.0439 USDT |
20,782,947.9821 CSPR |
0.0430 USDT |
0.0418 USDT |
0.0464 USDT |
0.0461 USDT |
| 2023-12-26 |
0.0432 USDT |
16,120,040.8523 CSPR |
0.0442 USDT |
0.0416 USDT |
0.0445 USDT |
0.0421 USDT |
| 2023-12-25 |
0.0435 USDT |
16,043,363.3208 CSPR |
0.0424 USDT |
0.0421 USDT |
0.0446 USDT |
0.0445 USDT |
| 2023-12-24 |
0.0427 USDT |
15,057,480.9546 CSPR |
0.0435 USDT |
0.0419 USDT |
0.0438 USDT |
0.0421 USDT |
| 2023-12-23 |
0.0431 USDT |
13,310,003.7372 CSPR |
0.0435 USDT |
0.0424 USDT |
0.0446 USDT |
0.0430 USDT |
| 2023-12-22 |
0.0425 USDT |
21,759,133.7685 CSPR |
0.0423 USDT |
0.0413 USDT |
0.0435 USDT |
0.0429 USDT |
| 2023-12-21 |
0.0412 USDT |
20,556,638.5622 CSPR |
0.0403 USDT |
0.0401 USDT |
0.0429 USDT |
0.0428 USDT |
| 2023-12-20 |
0.0406 USDT |
20,065,432.9075 CSPR |
0.0399 USDT |
0.0397 USDT |
0.0411 USDT |
0.0403 USDT |
| 2023-12-19 |
0.0400 USDT |
14,594,233.7894 CSPR |
0.0400 USDT |
0.0391 USDT |
0.0407 USDT |
0.0398 USDT |
| 2023-12-18 |
0.0392 USDT |
26,557,163.4387 CSPR |
0.0403 USDT |
0.0373 USDT |
0.0406 USDT |
0.0400 USDT |
| 2023-12-17 |
0.0413 USDT |
11,784,435.0145 CSPR |
0.0417 USDT |
0.0407 USDT |
0.0420 USDT |
0.0410 USDT |
| 2023-12-16 |
0.0423 USDT |
19,229,770.3888 CSPR |
0.0409 USDT |
0.0408 USDT |
0.0450 USDT |
0.0422 USDT |
| 2023-12-15 |
0.0419 USDT |
17,937,425.1315 CSPR |
0.0428 USDT |
0.0409 USDT |
0.0432 USDT |
0.0416 USDT |
| 2023-12-14 |
0.0425 USDT |
26,773,072.2492 CSPR |
0.0424 USDT |
0.0415 USDT |
0.0439 USDT |
0.0427 USDT |
| 2023-12-13 |
0.0411 USDT |
18,664,333.8325 CSPR |
0.0422 USDT |
0.0403 USDT |
0.0422 USDT |
0.0421 USDT |
| 2023-12-12 |
0.0426 USDT |
26,189,676.8389 CSPR |
0.0415 USDT |
0.0413 USDT |
0.0448 USDT |
0.0418 USDT |