Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0777 USDT |
772,658.2063 |
0.0777 USDT |
0.0773 USDT |
0.0802 USDT |
0.0773 USDT |
| 2024-06-06 |
0.0745 USDT |
1,267,191.2545 |
0.0740 USDT |
0.0711 USDT |
0.0785 USDT |
0.0773 USDT |
| 2024-06-05 |
0.0791 USDT |
777,644.5091 |
0.0812 USDT |
0.0728 USDT |
0.0838 USDT |
0.0729 USDT |
| 2024-06-04 |
0.0799 USDT |
547,660.1767 |
0.0837 USDT |
0.0771 USDT |
0.0838 USDT |
0.0812 USDT |
| 2024-06-03 |
0.0874 USDT |
359,466.9896 |
0.0900 USDT |
0.0835 USDT |
0.0919 USDT |
0.0845 USDT |
| 2024-06-02 |
0.0917 USDT |
271,596.2918 |
0.0939 USDT |
0.0900 USDT |
0.0945 USDT |
0.0900 USDT |
| 2024-06-01 |
0.0951 USDT |
327,156.8722 |
0.1000 USDT |
0.0937 USDT |
0.1000 USDT |
0.0939 USDT |
| 2024-05-31 |
0.1014 USDT |
262,260.8307 |
0.1009 USDT |
0.1000 USDT |
0.1048 USDT |
0.1000 USDT |
| 2024-05-30 |
0.0979 USDT |
678,537.1038 |
0.0956 USDT |
0.0944 USDT |
0.1023 USDT |
0.1000 USDT |
| 2024-05-29 |
0.0958 USDT |
797,719.5219 |
0.0981 USDT |
0.0916 USDT |
0.0993 USDT |
0.0952 USDT |
| 2024-05-28 |
0.0963 USDT |
743,559.7534 |
0.0981 USDT |
0.0900 USDT |
0.1020 USDT |
0.0981 USDT |
| 2024-05-27 |
0.0973 USDT |
846,720.1268 |
0.0922 USDT |
0.0901 USDT |
0.1023 USDT |
0.0998 USDT |
| 2024-05-26 |
0.0927 USDT |
2,809,098.6983 |
0.0812 USDT |
0.0796 USDT |
0.1041 USDT |
0.0948 USDT |
| 2024-05-25 |
0.0761 USDT |
1,202,706.7318 |
0.0712 USDT |
0.0711 USDT |
0.0821 USDT |
0.0804 USDT |
| 2024-05-24 |
0.0715 USDT |
388,000.2938 |
0.0719 USDT |
0.0711 USDT |
0.0732 USDT |
0.0711 USDT |
| 2024-05-23 |
0.0716 USDT |
515,092.1263 |
0.0711 USDT |
0.0711 USDT |
0.0744 USDT |
0.0715 USDT |
| 2024-05-22 |
0.0716 USDT |
649,281.2009 |
0.0739 USDT |
0.0700 USDT |
0.0745 USDT |
0.0712 USDT |
| 2024-05-21 |
0.0746 USDT |
719,880.8025 |
0.0742 USDT |
0.0726 USDT |
0.0771 USDT |
0.0733 USDT |
| 2024-05-20 |
0.0711 USDT |
513,808.4861 |
0.0720 USDT |
0.0687 USDT |
0.0746 USDT |
0.0738 USDT |
| 2024-05-19 |
0.0706 USDT |
662,758.4649 |
0.0708 USDT |
0.0687 USDT |
0.0721 USDT |
0.0701 USDT |
| 2024-05-18 |
0.0701 USDT |
411,909.6096 |
0.0710 USDT |
0.0690 USDT |
0.0723 USDT |
0.0705 USDT |
| 2024-05-17 |
0.0705 USDT |
703,217.4955 |
0.0684 USDT |
0.0684 USDT |
0.0734 USDT |
0.0719 USDT |
| 2024-05-16 |
0.0698 USDT |
927,008.1885 |
0.0710 USDT |
0.0680 USDT |
0.0730 USDT |
0.0684 USDT |
| 2024-05-15 |
0.0707 USDT |
2,382,565.7317 |
0.0716 USDT |
0.0661 USDT |
0.0773 USDT |
0.0710 USDT |
| 2024-05-14 |
0.0690 USDT |
1,291,115.2755 |
0.0737 USDT |
0.0647 USDT |
0.0764 USDT |
0.0695 USDT |
| 2024-05-13 |
0.0719 USDT |
1,492,220.6566 |
0.0772 USDT |
0.0672 USDT |
0.0782 USDT |
0.0700 USDT |
| 2024-05-12 |
0.0814 USDT |
899,073.5080 |
0.0853 USDT |
0.0767 USDT |
0.0876 USDT |
0.0769 USDT |
| 2024-05-11 |
0.0868 USDT |
418,321.2702 |
0.0880 USDT |
0.0853 USDT |
0.0897 USDT |
0.0853 USDT |
| 2024-05-10 |
0.0863 USDT |
1,156,631.8712 |
0.0881 USDT |
0.0820 USDT |
0.0905 USDT |
0.0885 USDT |
| 2024-05-09 |
0.0827 USDT |
611,222.0254 |
0.0837 USDT |
0.0802 USDT |
0.0849 USDT |
0.0824 USDT |
| 2024-05-08 |
0.0899 USDT |
908,181.9280 |
0.0967 USDT |
0.0836 USDT |
0.0967 USDT |
0.0844 USDT |
| 2024-05-07 |
0.0990 USDT |
1,050,689.2240 |
0.1022 USDT |
0.0969 USDT |
0.1031 USDT |
0.0979 USDT |