Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.1050 USDT |
744,551.9901 |
0.1097 USDT |
0.1002 USDT |
0.1103 USDT |
0.1036 USDT |
| 2024-05-05 |
0.1118 USDT |
562,502.3636 |
0.1137 USDT |
0.1101 USDT |
0.1147 USDT |
0.1112 USDT |
| 2024-05-04 |
0.1152 USDT |
589,511.9700 |
0.1143 USDT |
0.1122 USDT |
0.1194 USDT |
0.1122 USDT |
| 2024-05-03 |
0.1076 USDT |
1,157,628.4344 |
0.1036 USDT |
0.0995 USDT |
0.1222 USDT |
0.1123 USDT |
| 2024-05-02 |
0.1026 USDT |
282,675.7119 |
0.1029 USDT |
0.1000 USDT |
0.1048 USDT |
0.1042 USDT |
| 2024-05-01 |
0.1013 USDT |
627,434.7254 |
0.1029 USDT |
0.0976 USDT |
0.1058 USDT |
0.1024 USDT |
| 2024-04-30 |
0.1051 USDT |
534,682.7666 |
0.1106 USDT |
0.1016 USDT |
0.1113 USDT |
0.1031 USDT |
| 2024-04-29 |
0.1129 USDT |
457,570.1667 |
0.1125 USDT |
0.1100 USDT |
0.1156 USDT |
0.1100 USDT |
| 2024-04-28 |
0.1119 USDT |
543,478.1353 |
0.1065 USDT |
0.1063 USDT |
0.1171 USDT |
0.1168 USDT |
| 2024-04-27 |
0.1081 USDT |
824,733.7038 |
0.1129 USDT |
0.1027 USDT |
0.1166 USDT |
0.1068 USDT |
| 2024-04-26 |
0.1147 USDT |
530,314.6170 |
0.1188 USDT |
0.1107 USDT |
0.1213 USDT |
0.1133 USDT |
| 2024-04-25 |
0.1219 USDT |
351,839.9939 |
0.1246 USDT |
0.1178 USDT |
0.1265 USDT |
0.1185 USDT |
| 2024-04-24 |
0.1322 USDT |
447,969.4418 |
0.1351 USDT |
0.1239 USDT |
0.1404 USDT |
0.1266 USDT |
| 2024-04-23 |
0.1356 USDT |
535,505.2593 |
0.1346 USDT |
0.1318 USDT |
0.1407 USDT |
0.1350 USDT |
| 2024-04-22 |
0.1374 USDT |
322,031.5165 |
0.1348 USDT |
0.1330 USDT |
0.1410 USDT |
0.1349 USDT |
| 2024-04-21 |
0.1364 USDT |
351,608.7447 |
0.1355 USDT |
0.1310 USDT |
0.1410 USDT |
0.1350 USDT |
| 2024-04-20 |
0.1282 USDT |
655,973.8629 |
0.1223 USDT |
0.1191 USDT |
0.1380 USDT |
0.1355 USDT |
| 2024-04-19 |
0.1249 USDT |
664,352.5854 |
0.1267 USDT |
0.1203 USDT |
0.1317 USDT |
0.1248 USDT |