Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0413 USDT |
586,678.5938 |
0.0427 USDT |
0.0396 USDT |
0.0429 USDT |
0.0409 USDT |
| 2024-11-22 |
0.0440 USDT |
4,150,949.0173 |
0.0453 USDT |
0.0421 USDT |
0.0462 USDT |
0.0450 USDT |
| 2024-11-21 |
0.0453 USDT |
11,287,923.8157 |
0.0505 USDT |
0.0383 USDT |
0.0507 USDT |
0.0454 USDT |
| 2024-11-20 |
0.0566 USDT |
1,343,726.6322 |
0.0607 USDT |
0.0528 USDT |
0.0607 USDT |
0.0533 USDT |
| 2024-11-19 |
0.0614 USDT |
3,403,983.0294 |
0.0603 USDT |
0.0562 USDT |
0.0683 USDT |
0.0603 USDT |
| 2024-11-18 |
0.0613 USDT |
4,535,577.2875 |
0.0604 USDT |
0.0562 USDT |
0.0681 USDT |
0.0615 USDT |
| 2024-11-17 |
0.0629 USDT |
1,827,374.4313 |
0.0679 USDT |
0.0593 USDT |
0.0679 USDT |
0.0617 USDT |
| 2024-11-16 |
0.0679 USDT |
5,223,458.3316 |
0.0715 USDT |
0.0612 USDT |
0.0723 USDT |
0.0693 USDT |
| 2024-11-15 |
0.0718 USDT |
2,281,094.4308 |
0.0689 USDT |
0.0687 USDT |
0.0768 USDT |
0.0727 USDT |
| 2024-11-14 |
0.0696 USDT |
3,156,033.2866 |
0.0705 USDT |
0.0667 USDT |
0.0747 USDT |
0.0699 USDT |
| 2024-11-13 |
0.0732 USDT |
2,505,906.6550 |
0.0730 USDT |
0.0665 USDT |
0.0806 USDT |
0.0764 USDT |
| 2024-11-12 |
0.0720 USDT |
6,617,990.8156 |
0.0795 USDT |
0.0629 USDT |
0.0870 USDT |
0.0734 USDT |
| 2024-11-11 |
0.0780 USDT |
5,326,906.4524 |
0.0786 USDT |
0.0707 USDT |
0.0854 USDT |
0.0825 USDT |
| 2024-11-10 |
0.0772 USDT |
3,413,991.7811 |
0.0707 USDT |
0.0670 USDT |
0.0930 USDT |
0.0789 USDT |
| 2024-11-09 |
0.0742 USDT |
4,609,641.6546 |
0.0716 USDT |
0.0667 USDT |
0.0800 USDT |
0.0739 USDT |
| 2024-11-08 |
0.0627 USDT |
3,797,808.9463 |
0.0611 USDT |
0.0564 USDT |
0.0681 USDT |
0.0670 USDT |
| 2024-11-07 |
0.0564 USDT |
5,231,798.8256 |
0.0535 USDT |
0.0489 USDT |
0.0632 USDT |
0.0606 USDT |
| 2024-11-06 |
0.0490 USDT |
5,242,241.2412 |
0.0386 USDT |
0.0384 USDT |
0.0567 USDT |
0.0473 USDT |
| 2024-11-05 |
0.0363 USDT |
1,854,743.9074 |
0.0341 USDT |
0.0318 USDT |
0.0397 USDT |
0.0389 USDT |
| 2024-11-04 |
0.0368 USDT |
1,845,137.6235 |
0.0378 USDT |
0.0335 USDT |
0.0416 USDT |
0.0341 USDT |
| 2024-11-03 |
0.0381 USDT |
1,812,663.1183 |
0.0411 USDT |
0.0359 USDT |
0.0420 USDT |
0.0382 USDT |
| 2024-11-02 |
0.0426 USDT |
785,276.8942 |
0.0435 USDT |
0.0405 USDT |
0.0450 USDT |
0.0413 USDT |
| 2024-11-01 |
0.0452 USDT |
1,464,965.0735 |
0.0446 USDT |
0.0433 USDT |
0.0479 USDT |
0.0450 USDT |
| 2024-10-31 |
0.0449 USDT |
4,516,420.9831 |
0.0433 USDT |
0.0394 USDT |
0.0524 USDT |
0.0435 USDT |
| 2024-10-30 |
0.0423 USDT |
2,786,922.9862 |
0.0398 USDT |
0.0386 USDT |
0.0450 USDT |
0.0429 USDT |
| 2024-10-29 |
0.0380 USDT |
6,618,775.8228 |
0.0402 USDT |
0.0359 USDT |
0.0411 USDT |
0.0391 USDT |
| 2024-10-28 |
0.0391 USDT |
1,088,524.6809 |
0.0393 USDT |
0.0372 USDT |
0.0405 USDT |
0.0398 USDT |
| 2024-10-27 |
0.0393 USDT |
2,444,424.7474 |
0.0399 USDT |
0.0347 USDT |
0.0425 USDT |
0.0399 USDT |
| 2024-10-26 |
0.0379 USDT |
2,450,511.0890 |
0.0364 USDT |
0.0344 USDT |
0.0411 USDT |
0.0399 USDT |
| 2024-10-25 |
0.0400 USDT |
3,838,942.8518 |
0.0396 USDT |
0.0390 USDT |
0.0425 USDT |
0.0396 USDT |
| 2024-10-24 |
0.0395 USDT |
9,027,000.2895 |
0.0309 USDT |
0.0297 USDT |
0.0479 USDT |
0.0398 USDT |
| 2024-10-23 |
0.0336 USDT |
3,126,973.7216 |
0.0350 USDT |
0.0306 USDT |
0.0367 USDT |
0.0322 USDT |
| 2024-10-22 |
0.0372 USDT |
5,428,569.4733 |
0.0401 USDT |
0.0340 USDT |
0.0421 USDT |
0.0369 USDT |
| 2024-10-21 |
0.0420 USDT |
12,143,126.0322 |
0.0454 USDT |
0.0363 USDT |
0.0490 USDT |
0.0422 USDT |
| 2024-10-20 |
0.0368 USDT |
6,151,698.9536 |
0.0312 USDT |
0.0311 USDT |
0.0417 USDT |
0.0417 USDT |
| 2024-10-19 |
0.0321 USDT |
8,371,996.4795 |
0.0303 USDT |
0.0283 USDT |
0.0360 USDT |
0.0311 USDT |
| 2024-10-18 |
0.0267 USDT |
3,398,445.7737 |
0.0282 USDT |
0.0250 USDT |
0.0290 USDT |
0.0286 USDT |
| 2024-10-17 |
0.0267 USDT |
6,030,232.7460 |
0.0249 USDT |
0.0241 USDT |
0.0320 USDT |
0.0272 USDT |
| 2024-10-16 |
0.0244 USDT |
7,463,222.5953 |
0.0291 USDT |
0.0221 USDT |
0.0291 USDT |
0.0249 USDT |
| 2024-10-15 |
0.0246 USDT |
14,101,391.1982 |
0.0214 USDT |
0.0206 USDT |
0.0284 USDT |
0.0254 USDT |
| 2024-10-14 |
0.0192 USDT |
3,479,107.0804 |
0.0183 USDT |
0.0181 USDT |
0.0206 USDT |
0.0191 USDT |
| 2024-10-13 |
0.0181 USDT |
2,904,623.1475 |
0.0180 USDT |
0.0171 USDT |
0.0197 USDT |
0.0184 USDT |
| 2024-10-12 |
0.0174 USDT |
10,178,246.0135 |
0.0173 USDT |
0.0157 USDT |
0.0197 USDT |
0.0181 USDT |
| 2024-10-11 |
0.0168 USDT |
1,637,569.0070 |
0.0167 USDT |
0.0162 USDT |
0.0177 USDT |
0.0172 USDT |
| 2024-10-10 |
0.0167 USDT |
1,914,570.6094 |
0.0169 USDT |
0.0162 USDT |
0.0183 USDT |
0.0164 USDT |
| 2024-10-09 |
0.0177 USDT |
1,177,260.5245 |
0.0176 USDT |
0.0173 USDT |
0.0183 USDT |
0.0173 USDT |
| 2024-10-08 |
0.0181 USDT |
2,661,756.9951 |
0.0179 USDT |
0.0173 USDT |
0.0190 USDT |
0.0178 USDT |
| 2024-10-07 |
0.0183 USDT |
2,220,588.1249 |
0.0176 USDT |
0.0176 USDT |
0.0198 USDT |
0.0177 USDT |
| 2024-10-06 |
0.0178 USDT |
2,430,688.5661 |
0.0170 USDT |
0.0168 USDT |
0.0193 USDT |
0.0176 USDT |
| 2024-10-05 |
0.0172 USDT |
870,361.3678 |
0.0172 USDT |
0.0169 USDT |
0.0175 USDT |
0.0170 USDT |