Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0322 USDT |
25,511,782.9980 CSPR |
0.0323 USDT |
0.0317 USDT |
0.0329 USDT |
0.0322 USDT |
| 2023-11-18 |
0.0324 USDT |
21,619,137.9744 CSPR |
0.0332 USDT |
0.0312 USDT |
0.0332 USDT |
0.0324 USDT |
| 2023-11-17 |
0.0335 USDT |
21,980,907.7025 CSPR |
0.0337 USDT |
0.0327 USDT |
0.0345 USDT |
0.0330 USDT |
| 2023-11-16 |
0.0350 USDT |
22,263,958.3669 CSPR |
0.0350 USDT |
0.0335 USDT |
0.0359 USDT |
0.0342 USDT |
| 2023-11-15 |
0.0346 USDT |
20,850,046.9381 CSPR |
0.0344 USDT |
0.0335 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-11-14 |
0.0346 USDT |
17,498,976.1017 CSPR |
0.0347 USDT |
0.0333 USDT |
0.0350 USDT |
0.0342 USDT |
| 2023-11-13 |
0.0362 USDT |
17,359,879.3040 CSPR |
0.0373 USDT |
0.0354 USDT |
0.0376 USDT |
0.0357 USDT |
| 2023-11-12 |
0.0371 USDT |
16,797,528.3492 CSPR |
0.0376 USDT |
0.0364 USDT |
0.0377 USDT |
0.0374 USDT |
| 2023-11-11 |
0.0375 USDT |
18,653,274.1860 CSPR |
0.0377 USDT |
0.0369 USDT |
0.0380 USDT |
0.0377 USDT |
| 2023-11-10 |
0.0380 USDT |
16,028,197.8431 CSPR |
0.0384 USDT |
0.0374 USDT |
0.0385 USDT |
0.0376 USDT |
| 2023-11-09 |
0.0388 USDT |
22,113,826.5495 CSPR |
0.0388 USDT |
0.0370 USDT |
0.0397 USDT |
0.0382 USDT |
| 2023-11-08 |
0.0384 USDT |
15,781,476.7704 CSPR |
0.0385 USDT |
0.0381 USDT |
0.0389 USDT |
0.0383 USDT |
| 2023-11-07 |
0.0385 USDT |
18,666,608.9438 CSPR |
0.0389 USDT |
0.0378 USDT |
0.0390 USDT |
0.0386 USDT |
| 2023-11-06 |
0.0381 USDT |
20,521,112.3575 CSPR |
0.0365 USDT |
0.0363 USDT |
0.0396 USDT |
0.0386 USDT |
| 2023-11-05 |
0.0371 USDT |
12,214,410.3231 CSPR |
0.0374 USDT |
0.0363 USDT |
0.0377 USDT |
0.0370 USDT |
| 2023-11-04 |
0.0363 USDT |
10,896,696.5522 CSPR |
0.0357 USDT |
0.0354 USDT |
0.0378 USDT |
0.0364 USDT |
| 2023-11-03 |
0.0357 USDT |
10,578,479.5756 CSPR |
0.0361 USDT |
0.0352 USDT |
0.0364 USDT |
0.0357 USDT |
| 2023-11-02 |
0.0362 USDT |
10,641,435.2609 CSPR |
0.0365 USDT |
0.0358 USDT |
0.0369 USDT |
0.0364 USDT |
| 2023-11-01 |
0.0344 USDT |
22,578,401.6026 CSPR |
0.0337 USDT |
0.0334 USDT |
0.0359 USDT |
0.0359 USDT |
| 2023-10-31 |
0.0334 USDT |
15,303,211.0360 CSPR |
0.0340 USDT |
0.0327 USDT |
0.0342 USDT |
0.0334 USDT |
| 2023-10-30 |
0.0340 USDT |
25,645,324.9328 CSPR |
0.0337 USDT |
0.0335 USDT |
0.0346 USDT |
0.0338 USDT |
| 2023-10-29 |
0.0336 USDT |
10,549,211.2848 CSPR |
0.0341 USDT |
0.0332 USDT |
0.0342 USDT |
0.0339 USDT |
| 2023-10-28 |
0.0331 USDT |
20,712,927.8450 CSPR |
0.0321 USDT |
0.0319 USDT |
0.0350 USDT |
0.0337 USDT |
| 2023-10-27 |
0.0323 USDT |
14,791,924.4869 CSPR |
0.0324 USDT |
0.0320 USDT |
0.0327 USDT |
0.0322 USDT |
| 2023-10-26 |
0.0327 USDT |
22,179,714.2239 CSPR |
0.0326 USDT |
0.0319 USDT |
0.0333 USDT |
0.0324 USDT |
| 2023-10-25 |
0.0335 USDT |
26,610,162.9862 CSPR |
0.0342 USDT |
0.0323 USDT |
0.0349 USDT |
0.0326 USDT |
| 2023-10-24 |
0.0334 USDT |
26,801,982.1323 CSPR |
0.0318 USDT |
0.0316 USDT |
0.0347 USDT |
0.0340 USDT |
| 2023-10-23 |
0.0311 USDT |
22,998,989.2923 CSPR |
0.0309 USDT |
0.0299 USDT |
0.0326 USDT |
0.0320 USDT |
| 2023-10-22 |
0.0305 USDT |
15,421,681.9004 CSPR |
0.0306 USDT |
0.0299 USDT |
0.0313 USDT |
0.0305 USDT |
| 2023-10-21 |
0.0308 USDT |
7,931,181.9708 CSPR |
0.0305 USDT |
0.0305 USDT |
0.0312 USDT |
0.0309 USDT |
| 2023-10-20 |
0.0301 USDT |
20,430,269.5306 CSPR |
0.0296 USDT |
0.0293 USDT |
0.0320 USDT |
0.0307 USDT |