Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0284 USDT |
3,998,324.1092 |
0.0291 USDT |
0.0276 USDT |
0.0295 USDT |
0.0282 USDT |
| 2024-12-23 |
0.0281 USDT |
994,782.1513 |
0.0269 USDT |
0.0268 USDT |
0.0292 USDT |
0.0287 USDT |
| 2024-12-22 |
0.0280 USDT |
1,364,612.2695 |
0.0272 USDT |
0.0267 USDT |
0.0298 USDT |
0.0269 USDT |
| 2024-12-21 |
0.0286 USDT |
1,928,923.6007 |
0.0300 USDT |
0.0274 USDT |
0.0303 USDT |
0.0277 USDT |
| 2024-12-20 |
0.0284 USDT |
4,576,618.7276 |
0.0282 USDT |
0.0257 USDT |
0.0307 USDT |
0.0300 USDT |
| 2024-12-19 |
0.0309 USDT |
4,272,962.2233 |
0.0329 USDT |
0.0279 USDT |
0.0332 USDT |
0.0284 USDT |
| 2024-12-18 |
0.0349 USDT |
3,357,575.0743 |
0.0367 USDT |
0.0313 USDT |
0.0373 USDT |
0.0320 USDT |
| 2024-12-17 |
0.0398 USDT |
1,525,714.9201 |
0.0410 USDT |
0.0383 USDT |
0.0414 USDT |
0.0383 USDT |
| 2024-12-16 |
0.0414 USDT |
3,068,089.7269 |
0.0417 USDT |
0.0402 USDT |
0.0430 USDT |
0.0411 USDT |
| 2024-12-15 |
0.0416 USDT |
2,905,912.0929 |
0.0424 USDT |
0.0395 USDT |
0.0440 USDT |
0.0404 USDT |
| 2024-12-14 |
0.0433 USDT |
2,785,634.5920 |
0.0452 USDT |
0.0420 USDT |
0.0454 USDT |
0.0423 USDT |
| 2024-12-13 |
0.0428 USDT |
5,245,632.5738 |
0.0407 USDT |
0.0406 USDT |
0.0466 USDT |
0.0452 USDT |
| 2024-12-12 |
0.0425 USDT |
3,284,528.9210 |
0.0439 USDT |
0.0406 USDT |
0.0446 USDT |
0.0406 USDT |
| 2024-12-11 |
0.0409 USDT |
4,267,787.6743 |
0.0388 USDT |
0.0383 USDT |
0.0443 USDT |
0.0421 USDT |
| 2024-12-10 |
0.0404 USDT |
3,347,544.0855 |
0.0411 USDT |
0.0364 USDT |
0.0430 USDT |
0.0384 USDT |
| 2024-12-09 |
0.0458 USDT |
1,998,549.0513 |
0.0469 USDT |
0.0450 USDT |
0.0473 USDT |
0.0458 USDT |
| 2024-12-08 |
0.0470 USDT |
3,900,758.5303 |
0.0473 USDT |
0.0452 USDT |
0.0490 USDT |
0.0470 USDT |
| 2024-12-07 |
0.0503 USDT |
2,566,027.4893 |
0.0503 USDT |
0.0487 USDT |
0.0516 USDT |
0.0495 USDT |
| 2024-12-06 |
0.0527 USDT |
5,580,154.0813 |
0.0499 USDT |
0.0489 USDT |
0.0554 USDT |
0.0510 USDT |
| 2024-12-05 |
0.0571 USDT |
10,245,610.8209 |
0.0526 USDT |
0.0508 USDT |
0.0715 USDT |
0.0509 USDT |
| 2024-12-04 |
0.0454 USDT |
7,264,427.5368 |
0.0417 USDT |
0.0409 USDT |
0.0505 USDT |
0.0499 USDT |
| 2024-12-03 |
0.0413 USDT |
4,568,745.5130 |
0.0408 USDT |
0.0391 USDT |
0.0444 USDT |
0.0409 USDT |
| 2024-12-02 |
0.0414 USDT |
2,337,888.4049 |
0.0436 USDT |
0.0390 USDT |
0.0436 USDT |
0.0408 USDT |
| 2024-12-01 |
0.0430 USDT |
3,923,480.8745 |
0.0441 USDT |
0.0402 USDT |
0.0495 USDT |
0.0427 USDT |
| 2024-11-30 |
0.0403 USDT |
4,164,149.1491 |
0.0398 USDT |
0.0385 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-11-29 |
0.0406 USDT |
3,703,761.1211 |
0.0403 USDT |
0.0393 USDT |
0.0457 USDT |
0.0405 USDT |
| 2024-11-28 |
0.0408 USDT |
4,493,181.4250 |
0.0396 USDT |
0.0393 USDT |
0.0447 USDT |
0.0405 USDT |
| 2024-11-27 |
0.0384 USDT |
5,179,449.4040 |
0.0379 USDT |
0.0355 USDT |
0.0430 USDT |
0.0401 USDT |
| 2024-11-26 |
0.0391 USDT |
3,321,486.9699 |
0.0400 USDT |
0.0371 USDT |
0.0415 USDT |
0.0383 USDT |
| 2024-11-25 |
0.0431 USDT |
5,313,757.6524 |
0.0433 USDT |
0.0395 USDT |
0.0483 USDT |
0.0408 USDT |
| 2024-11-24 |
0.0417 USDT |
3,917,406.3887 |
0.0419 USDT |
0.0403 USDT |
0.0441 USDT |
0.0411 USDT |
| 2024-11-23 |
0.0435 USDT |
6,651,535.9025 |
0.0427 USDT |
0.0385 USDT |
0.0492 USDT |
0.0428 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 |