Crypto exchange Kucoin

Market Casper (CSPR) / Tether (USDT)

Identifier on Kucoin: CSPR-USDT
Date Price Volume Open Low High Close
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
2023-12-11 0.0419 USDT 34,012,496.8055 CSPR 0.0434 USDT 0.0406 USDT 0.0444 USDT 0.0413 USDT
2023-12-10 0.0433 USDT 29,021,862.1490 CSPR 0.0418 USDT 0.0416 USDT 0.0457 USDT 0.0437 USDT
2023-12-09 0.0434 USDT 29,733,043.6946 CSPR 0.0440 USDT 0.0421 USDT 0.0475 USDT 0.0422 USDT
2023-12-08 0.0428 USDT 29,836,271.5589 CSPR 0.0417 USDT 0.0411 USDT 0.0476 USDT 0.0436 USDT
2023-12-07 0.0423 USDT 36,782,786.6305 CSPR 0.0425 USDT 0.0408 USDT 0.0467 USDT 0.0414 USDT
2023-12-06 0.0441 USDT 54,063,189.2895 CSPR 0.0439 USDT 0.0416 USDT 0.0488 USDT 0.0425 USDT
2023-12-05 0.0446 USDT 117,884,331.8587 CSPR 0.0373 USDT 0.0354 USDT 0.0518 USDT 0.0446 USDT
2023-12-04 0.0356 USDT 33,075,058.0468 CSPR 0.0351 USDT 0.0344 USDT 0.0372 USDT 0.0370 USDT
2023-12-03 0.0348 USDT 13,469,168.2278 CSPR 0.0349 USDT 0.0343 USDT 0.0355 USDT 0.0350 USDT
2023-12-02 0.0346 USDT 17,047,368.1790 CSPR 0.0341 USDT 0.0340 USDT 0.0356 USDT 0.0350 USDT
2023-12-01 0.0343 USDT 22,361,599.9345 CSPR 0.0346 USDT 0.0337 USDT 0.0351 USDT 0.0341 USDT
2023-11-30 0.0338 USDT 40,077,369.1677 CSPR 0.0342 USDT 0.0321 USDT 0.0353 USDT 0.0345 USDT
2023-11-29 0.0331 USDT 23,213,778.2380 CSPR 0.0327 USDT 0.0322 USDT 0.0347 USDT 0.0341 USDT
2023-11-28 0.0323 USDT 18,699,876.4882 CSPR 0.0323 USDT 0.0318 USDT 0.0329 USDT 0.0327 USDT
2023-11-27 0.0325 USDT 16,819,290.7103 CSPR 0.0332 USDT 0.0318 USDT 0.0336 USDT 0.0320 USDT
2023-11-26 0.0332 USDT 11,866,994.9373 CSPR 0.0337 USDT 0.0327 USDT 0.0339 USDT 0.0332 USDT
2023-11-25 0.0335 USDT 18,781,411.6900 CSPR 0.0332 USDT 0.0330 USDT 0.0341 USDT 0.0338 USDT
2023-11-24 0.0336 USDT 15,976,502.7456 CSPR 0.0335 USDT 0.0330 USDT 0.0341 USDT 0.0332 USDT
2023-11-23 0.0338 USDT 22,540,259.4042 CSPR 0.0329 USDT 0.0327 USDT 0.0352 USDT 0.0333 USDT
2023-11-22 0.0324 USDT 19,230,311.5918 CSPR 0.0318 USDT 0.0316 USDT 0.0330 USDT 0.0327 USDT
2023-11-21 0.0335 USDT 33,075,521.8381 CSPR 0.0350 USDT 0.0316 USDT 0.0354 USDT 0.0324 USDT
2023-11-20 0.0331 USDT 26,919,888.0247 CSPR 0.0326 USDT 0.0325 USDT 0.0339 USDT 0.0334 USDT