Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0132 USDT |
1,434,327.2117 |
0.0135 USDT |
0.0129 USDT |
0.0138 USDT |
0.0130 USDT |
| 2024-08-13 |
0.0138 USDT |
2,791,494.6225 |
0.0139 USDT |
0.0132 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-08-12 |
0.0140 USDT |
5,927,383.8106 |
0.0140 USDT |
0.0133 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-08-11 |
0.0153 USDT |
4,057,420.9524 |
0.0155 USDT |
0.0145 USDT |
0.0166 USDT |
0.0145 USDT |
| 2024-08-10 |
0.0142 USDT |
1,311,961.8823 |
0.0139 USDT |
0.0136 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-08-09 |
0.0143 USDT |
930,075.8253 |
0.0138 USDT |
0.0135 USDT |
0.0150 USDT |
0.0139 USDT |
| 2024-08-08 |
0.0145 USDT |
3,794,030.4122 |
0.0131 USDT |
0.0131 USDT |
0.0160 USDT |
0.0148 USDT |
| 2024-08-07 |
0.0131 USDT |
2,373,407.5519 |
0.0132 USDT |
0.0125 USDT |
0.0137 USDT |
0.0131 USDT |
| 2024-08-06 |
0.0135 USDT |
2,862,170.1920 |
0.0129 USDT |
0.0129 USDT |
0.0143 USDT |
0.0133 USDT |
| 2024-08-05 |
0.0142 USDT |
4,854,078.0369 |
0.0163 USDT |
0.0128 USDT |
0.0163 USDT |
0.0131 USDT |
| 2024-08-04 |
0.0169 USDT |
868,659.8190 |
0.0171 USDT |
0.0158 USDT |
0.0178 USDT |
0.0166 USDT |
| 2024-08-03 |
0.0177 USDT |
428,789.1689 |
0.0179 USDT |
0.0172 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-08-02 |
0.0184 USDT |
745,672.5656 |
0.0186 USDT |
0.0177 USDT |
0.0190 USDT |
0.0177 USDT |
| 2024-08-01 |
0.0190 USDT |
563,640.5285 |
0.0191 USDT |
0.0184 USDT |
0.0194 USDT |
0.0187 USDT |
| 2024-07-31 |
0.0192 USDT |
995,014.2735 |
0.0196 USDT |
0.0184 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-07-30 |
0.0197 USDT |
1,503,440.8182 |
0.0203 USDT |
0.0191 USDT |
0.0205 USDT |
0.0195 USDT |
| 2024-07-29 |
0.0212 USDT |
2,028,088.9753 |
0.0211 USDT |
0.0201 USDT |
0.0227 USDT |
0.0204 USDT |
| 2024-07-28 |
0.0212 USDT |
1,435,782.3041 |
0.0209 USDT |
0.0203 USDT |
0.0225 USDT |
0.0210 USDT |
| 2024-07-27 |
0.0220 USDT |
2,470,503.9889 |
0.0222 USDT |
0.0207 USDT |
0.0233 USDT |
0.0215 USDT |
| 2024-07-26 |
0.0225 USDT |
1,721,113.1895 |
0.0212 USDT |
0.0210 USDT |
0.0237 USDT |
0.0221 USDT |
| 2024-07-25 |
0.0227 USDT |
1,776,571.9307 |
0.0242 USDT |
0.0212 USDT |
0.0245 USDT |
0.0216 USDT |
| 2024-07-24 |
0.0255 USDT |
769,782.9805 |
0.0255 USDT |
0.0246 USDT |
0.0265 USDT |
0.0246 USDT |
| 2024-07-23 |
0.0273 USDT |
1,301,402.3705 |
0.0292 USDT |
0.0250 USDT |
0.0294 USDT |
0.0254 USDT |
| 2024-07-22 |
0.0292 USDT |
5,037,916.6075 |
0.0299 USDT |
0.0280 USDT |
0.0333 USDT |
0.0306 USDT |
| 2024-07-21 |
0.0285 USDT |
1,459,185.4706 |
0.0279 USDT |
0.0269 USDT |
0.0305 USDT |
0.0302 USDT |
| 2024-07-20 |
0.0268 USDT |
1,371,256.6084 |
0.0264 USDT |
0.0257 USDT |
0.0284 USDT |
0.0279 USDT |
| 2024-07-19 |
0.0273 USDT |
3,160,595.9692 |
0.0273 USDT |
0.0266 USDT |
0.0280 USDT |
0.0279 USDT |
| 2024-07-18 |
0.0274 USDT |
944,701.8949 |
0.0276 USDT |
0.0266 USDT |
0.0285 USDT |
0.0271 USDT |
| 2024-07-17 |
0.0290 USDT |
1,405,059.2952 |
0.0301 USDT |
0.0270 USDT |
0.0305 USDT |
0.0274 USDT |
| 2024-07-16 |
0.0298 USDT |
6,163,021.1907 |
0.0289 USDT |
0.0277 USDT |
0.0340 USDT |
0.0300 USDT |
| 2024-07-15 |
0.0268 USDT |
4,920,949.0578 |
0.0239 USDT |
0.0239 USDT |
0.0295 USDT |
0.0285 USDT |
| 2024-07-14 |
0.0234 USDT |
2,911,040.5894 |
0.0217 USDT |
0.0210 USDT |
0.0268 USDT |
0.0252 USDT |
| 2024-07-13 |
0.0224 USDT |
3,730,257.7121 |
0.0217 USDT |
0.0208 USDT |
0.0247 USDT |
0.0217 USDT |
| 2024-07-12 |
0.0200 USDT |
2,336,886.9518 |
0.0197 USDT |
0.0188 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-07-11 |
0.0212 USDT |
2,585,954.1102 |
0.0224 USDT |
0.0198 USDT |
0.0226 USDT |
0.0200 USDT |
| 2024-07-10 |
0.0225 USDT |
3,581,181.3343 |
0.0225 USDT |
0.0218 USDT |
0.0233 USDT |
0.0224 USDT |
| 2024-07-09 |
0.0231 USDT |
1,456,528.7127 |
0.0227 USDT |
0.0222 USDT |
0.0245 USDT |
0.0226 USDT |
| 2024-07-08 |
0.0241 USDT |
1,406,499.7242 |
0.0237 USDT |
0.0230 USDT |
0.0256 USDT |
0.0237 USDT |
| 2024-07-07 |
0.0250 USDT |
1,787,790.1475 |
0.0261 USDT |
0.0240 USDT |
0.0265 USDT |
0.0243 USDT |
| 2024-07-06 |
0.0260 USDT |
4,041,710.4456 |
0.0233 USDT |
0.0233 USDT |
0.0289 USDT |
0.0264 USDT |
| 2024-07-05 |
0.0272 USDT |
5,604,434.0658 |
0.0374 USDT |
0.0230 USDT |
0.0377 USDT |
0.0235 USDT |
| 2024-07-04 |
0.0291 USDT |
7,629,876.7004 |
0.0220 USDT |
0.0218 USDT |
0.0393 USDT |
0.0375 USDT |
| 2024-07-03 |
0.0220 USDT |
3,566,729.0465 |
0.0236 USDT |
0.0213 USDT |
0.0237 USDT |
0.0223 USDT |
| 2024-07-02 |
0.0245 USDT |
1,548,197.1640 |
0.0255 USDT |
0.0233 USDT |
0.0255 USDT |
0.0236 USDT |
| 2024-07-01 |
0.0262 USDT |
2,656,356.1511 |
0.0292 USDT |
0.0240 USDT |
0.0294 USDT |
0.0263 USDT |
| 2024-06-30 |
0.0295 USDT |
1,023,605.6051 |
0.0308 USDT |
0.0280 USDT |
0.0317 USDT |
0.0295 USDT |
| 2024-06-29 |
0.0317 USDT |
695,278.1604 |
0.0325 USDT |
0.0307 USDT |
0.0331 USDT |
0.0308 USDT |
| 2024-06-28 |
0.0342 USDT |
1,094,570.0941 |
0.0359 USDT |
0.0321 USDT |
0.0359 USDT |
0.0325 USDT |
| 2024-06-27 |
0.0372 USDT |
695,206.7973 |
0.0370 USDT |
0.0360 USDT |
0.0383 USDT |
0.0364 USDT |
| 2024-06-26 |
0.0377 USDT |
696,775.1148 |
0.0385 USDT |
0.0366 USDT |
0.0391 USDT |
0.0369 USDT |