Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0384 USDT |
1,293,689.8584 |
0.0353 USDT |
0.0353 USDT |
0.0411 USDT |
0.0387 USDT |
| 2024-06-24 |
0.0348 USDT |
907,738.0262 |
0.0360 USDT |
0.0333 USDT |
0.0362 USDT |
0.0348 USDT |
| 2024-06-23 |
0.0367 USDT |
802,884.9244 |
0.0368 USDT |
0.0354 USDT |
0.0384 USDT |
0.0362 USDT |
| 2024-06-22 |
0.0371 USDT |
875,692.0764 |
0.0383 USDT |
0.0359 USDT |
0.0388 USDT |
0.0372 USDT |
| 2024-06-21 |
0.0389 USDT |
637,245.3831 |
0.0396 USDT |
0.0380 USDT |
0.0403 USDT |
0.0383 USDT |
| 2024-06-20 |
0.0401 USDT |
504,357.9079 |
0.0395 USDT |
0.0390 USDT |
0.0415 USDT |
0.0401 USDT |
| 2024-06-19 |
0.0404 USDT |
977,409.7935 |
0.0400 USDT |
0.0392 USDT |
0.0421 USDT |
0.0396 USDT |
| 2024-06-18 |
0.0427 USDT |
2,097,688.0903 |
0.0473 USDT |
0.0364 USDT |
0.0474 USDT |
0.0402 USDT |
| 2024-06-17 |
0.0471 USDT |
941,652.2766 |
0.0471 USDT |
0.0468 USDT |
0.0488 USDT |
0.0468 USDT |
| 2024-06-16 |
0.0473 USDT |
503,703.8704 |
0.0470 USDT |
0.0457 USDT |
0.0491 USDT |
0.0473 USDT |
| 2024-06-15 |
0.0492 USDT |
888,162.0186 |
0.0475 USDT |
0.0471 USDT |
0.0520 USDT |
0.0481 USDT |
| 2024-06-14 |
0.0500 USDT |
2,236,446.0578 |
0.0534 USDT |
0.0432 USDT |
0.0578 USDT |
0.0460 USDT |
| 2024-06-13 |
0.0532 USDT |
1,664,488.1629 |
0.0548 USDT |
0.0508 USDT |
0.0560 USDT |
0.0534 USDT |
| 2024-06-12 |
0.0577 USDT |
2,315,488.9017 |
0.0653 USDT |
0.0511 USDT |
0.0686 USDT |
0.0536 USDT |
| 2024-06-11 |
0.0663 USDT |
407,485.2178 |
0.0689 USDT |
0.0641 USDT |
0.0702 USDT |
0.0655 USDT |
| 2024-06-10 |
0.0736 USDT |
325,224.7603 |
0.0744 USDT |
0.0704 USDT |
0.0750 USDT |
0.0704 USDT |
| 2024-06-09 |
0.0746 USDT |
293,520.4949 |
0.0750 USDT |
0.0744 USDT |
0.0756 USDT |
0.0744 USDT |
| 2024-06-08 |
0.0767 USDT |
659,010.8940 |
0.0773 USDT |
0.0749 USDT |
0.0806 USDT |
0.0749 USDT |