Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0297 USDT |
13,511,687.8946 CSPR |
0.0300 USDT |
0.0293 USDT |
0.0300 USDT |
0.0295 USDT |
| 2023-10-18 |
0.0301 USDT |
16,075,607.7704 CSPR |
0.0301 USDT |
0.0295 USDT |
0.0308 USDT |
0.0299 USDT |
| 2023-10-17 |
0.0303 USDT |
20,424,253.6563 CSPR |
0.0306 USDT |
0.0295 USDT |
0.0308 USDT |
0.0302 USDT |
| 2023-10-16 |
0.0308 USDT |
14,666,357.1870 CSPR |
0.0306 USDT |
0.0304 USDT |
0.0313 USDT |
0.0307 USDT |
| 2023-10-15 |
0.0306 USDT |
8,589,236.3359 CSPR |
0.0306 USDT |
0.0303 USDT |
0.0309 USDT |
0.0307 USDT |
| 2023-10-14 |
0.0308 USDT |
10,500,479.2729 CSPR |
0.0305 USDT |
0.0303 USDT |
0.0314 USDT |
0.0306 USDT |
| 2023-10-13 |
0.0305 USDT |
8,267,021.4404 CSPR |
0.0304 USDT |
0.0303 USDT |
0.0312 USDT |
0.0308 USDT |
| 2023-10-12 |
0.0306 USDT |
12,678,109.0647 CSPR |
0.0308 USDT |
0.0303 USDT |
0.0310 USDT |
0.0305 USDT |
| 2023-10-11 |
0.0307 USDT |
8,058,807.4048 CSPR |
0.0306 USDT |
0.0304 USDT |
0.0314 USDT |
0.0308 USDT |
| 2023-10-10 |
0.0310 USDT |
11,874,624.9356 CSPR |
0.0310 USDT |
0.0307 USDT |
0.0313 USDT |
0.0307 USDT |
| 2023-10-09 |
0.0311 USDT |
14,144,701.7378 CSPR |
0.0318 USDT |
0.0304 USDT |
0.0318 USDT |
0.0309 USDT |
| 2023-10-08 |
0.0321 USDT |
6,670,384.1895 CSPR |
0.0322 USDT |
0.0317 USDT |
0.0325 USDT |
0.0318 USDT |
| 2023-10-07 |
0.0322 USDT |
12,561,797.0336 CSPR |
0.0318 USDT |
0.0317 USDT |
0.0329 USDT |
0.0322 USDT |
| 2023-10-06 |
0.0318 USDT |
11,589,700.4023 CSPR |
0.0310 USDT |
0.0309 USDT |
0.0349 USDT |
0.0317 USDT |
| 2023-10-05 |
0.0312 USDT |
13,246,117.0345 CSPR |
0.0314 USDT |
0.0308 USDT |
0.0317 USDT |
0.0312 USDT |
| 2023-10-04 |
0.0311 USDT |
9,459,972.1403 CSPR |
0.0311 USDT |
0.0304 USDT |
0.0315 USDT |
0.0310 USDT |
| 2023-10-03 |
0.0320 USDT |
10,325,131.0890 CSPR |
0.0320 USDT |
0.0315 USDT |
0.0324 USDT |
0.0315 USDT |
| 2023-10-02 |
0.0329 USDT |
12,422,429.7526 CSPR |
0.0327 USDT |
0.0320 USDT |
0.0336 USDT |
0.0320 USDT |
| 2023-10-01 |
0.0320 USDT |
11,758,253.1459 CSPR |
0.0315 USDT |
0.0314 USDT |
0.0328 USDT |
0.0327 USDT |
| 2023-09-30 |
0.0316 USDT |
6,990,657.1229 CSPR |
0.0318 USDT |
0.0312 USDT |
0.0319 USDT |
0.0313 USDT |
| 2023-09-29 |
0.0314 USDT |
11,444,206.2604 CSPR |
0.0312 USDT |
0.0310 USDT |
0.0321 USDT |
0.0318 USDT |
| 2023-09-28 |
0.0311 USDT |
10,431,192.7993 CSPR |
0.0311 USDT |
0.0308 USDT |
0.0316 USDT |
0.0312 USDT |
| 2023-09-27 |
0.0314 USDT |
7,142,740.8163 CSPR |
0.0315 USDT |
0.0309 USDT |
0.0319 USDT |
0.0311 USDT |
| 2023-09-26 |
0.0319 USDT |
11,794,767.4398 CSPR |
0.0321 USDT |
0.0310 USDT |
0.0325 USDT |
0.0314 USDT |
| 2023-09-25 |
0.0322 USDT |
10,637,744.3444 CSPR |
0.0322 USDT |
0.0318 USDT |
0.0326 USDT |
0.0321 USDT |
| 2023-09-24 |
0.0325 USDT |
4,597,238.0493 CSPR |
0.0322 USDT |
0.0322 USDT |
0.0331 USDT |
0.0325 USDT |
| 2023-09-23 |
0.0325 USDT |
5,575,830.4340 CSPR |
0.0327 USDT |
0.0320 USDT |
0.0331 USDT |
0.0322 USDT |
| 2023-09-22 |
0.0327 USDT |
5,601,784.3030 CSPR |
0.0327 USDT |
0.0325 USDT |
0.0331 USDT |
0.0326 USDT |
| 2023-09-21 |
0.0333 USDT |
8,666,917.3236 CSPR |
0.0338 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-09-20 |
0.0344 USDT |
9,987,747.5999 CSPR |
0.0350 USDT |
0.0338 USDT |
0.0351 USDT |
0.0341 USDT |
| 2023-09-19 |
0.0349 USDT |
7,345,872.7441 CSPR |
0.0347 USDT |
0.0343 USDT |
0.0353 USDT |
0.0350 USDT |
| 2023-09-18 |
0.0351 USDT |
9,775,777.0386 CSPR |
0.0340 USDT |
0.0338 USDT |
0.0378 USDT |
0.0347 USDT |
| 2023-09-17 |
0.0340 USDT |
6,848,674.5031 CSPR |
0.0339 USDT |
0.0335 USDT |
0.0354 USDT |
0.0338 USDT |
| 2023-09-16 |
0.0334 USDT |
4,051,668.2029 CSPR |
0.0332 USDT |
0.0330 USDT |
0.0337 USDT |
0.0336 USDT |
| 2023-09-15 |
0.0330 USDT |
6,717,190.5180 CSPR |
0.0334 USDT |
0.0325 USDT |
0.0337 USDT |
0.0328 USDT |
| 2023-09-14 |
0.0331 USDT |
9,215,134.5500 CSPR |
0.0327 USDT |
0.0327 USDT |
0.0340 USDT |
0.0336 USDT |
| 2023-09-13 |
0.0328 USDT |
11,515,776.1081 CSPR |
0.0326 USDT |
0.0325 USDT |
0.0335 USDT |
0.0329 USDT |
| 2023-09-12 |
0.0328 USDT |
13,353,393.5923 CSPR |
0.0324 USDT |
0.0320 USDT |
0.0335 USDT |
0.0329 USDT |
| 2023-09-11 |
0.0325 USDT |
11,848,734.2367 CSPR |
0.0336 USDT |
0.0316 USDT |
0.0337 USDT |
0.0317 USDT |
| 2023-09-10 |
0.0337 USDT |
5,352,543.5035 CSPR |
0.0341 USDT |
0.0333 USDT |
0.0342 USDT |
0.0336 USDT |
| 2023-09-09 |
0.0340 USDT |
7,221,240.2566 CSPR |
0.0342 USDT |
0.0339 USDT |
0.0342 USDT |
0.0341 USDT |
| 2023-09-08 |
0.0343 USDT |
8,079,336.0930 CSPR |
0.0347 USDT |
0.0339 USDT |
0.0348 USDT |
0.0342 USDT |
| 2023-09-07 |
0.0343 USDT |
8,705,025.6378 CSPR |
0.0346 USDT |
0.0338 USDT |
0.0349 USDT |
0.0347 USDT |
| 2023-09-06 |
0.0344 USDT |
9,228,593.4941 CSPR |
0.0349 USDT |
0.0340 USDT |
0.0349 USDT |
0.0343 USDT |
| 2023-09-05 |
0.0350 USDT |
8,931,748.3046 CSPR |
0.0353 USDT |
0.0346 USDT |
0.0353 USDT |
0.0348 USDT |
| 2023-09-04 |
0.0352 USDT |
6,671,741.4988 CSPR |
0.0353 USDT |
0.0349 USDT |
0.0356 USDT |
0.0350 USDT |
| 2023-09-03 |
0.0356 USDT |
7,001,111.4515 CSPR |
0.0359 USDT |
0.0349 USDT |
0.0360 USDT |
0.0352 USDT |
| 2023-09-02 |
0.0358 USDT |
6,962,380.8481 CSPR |
0.0351 USDT |
0.0351 USDT |
0.0378 USDT |
0.0359 USDT |
| 2023-09-01 |
0.0349 USDT |
13,549,879.3021 CSPR |
0.0349 USDT |
0.0340 USDT |
0.0356 USDT |
0.0350 USDT |
| 2023-08-31 |
0.0354 USDT |
10,097,769.9537 CSPR |
0.0357 USDT |
0.0348 USDT |
0.0360 USDT |
0.0352 USDT |