Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.2621 USDT |
1,392,879.7268 |
0.2573 USDT |
0.2504 USDT |
0.2767 USDT |
0.2716 USDT |
| 2024-03-16 |
0.2661 USDT |
1,275,322.3028 |
0.2636 USDT |
0.2635 USDT |
0.2790 USDT |
0.2645 USDT |
| 2024-03-15 |
0.2638 USDT |
1,721,755.7930 |
0.2863 USDT |
0.2510 USDT |
0.2891 USDT |
0.2654 USDT |
| 2024-03-14 |
0.2864 USDT |
2,305,582.9505 |
0.3000 USDT |
0.2695 USDT |
0.3203 USDT |
0.2834 USDT |
| 2024-03-13 |
0.3094 USDT |
2,789,730.5452 |
0.3049 USDT |
0.2901 USDT |
0.3245 USDT |
0.3012 USDT |
| 2024-03-12 |
0.3223 USDT |
2,409,781.9196 |
0.3440 USDT |
0.2826 USDT |
0.3446 USDT |
0.3061 USDT |
| 2024-03-11 |
0.3437 USDT |
1,689,096.5791 |
0.3606 USDT |
0.3309 USDT |
0.3624 USDT |
0.3398 USDT |
| 2024-03-10 |
0.3589 USDT |
3,333,297.5305 |
0.3775 USDT |
0.3185 USDT |
0.3975 USDT |
0.3468 USDT |
| 2024-03-09 |
0.3449 USDT |
3,334,131.2250 |
0.3317 USDT |
0.3139 USDT |
0.4185 USDT |
0.3790 USDT |
| 2024-03-08 |
0.3326 USDT |
4,296,847.4302 |
0.3695 USDT |
0.3000 USDT |
0.3711 USDT |
0.3325 USDT |
| 2024-03-07 |
0.3122 USDT |
5,448,326.8629 |
0.2892 USDT |
0.2635 USDT |
0.3800 USDT |
0.3485 USDT |
| 2024-03-06 |
0.2631 USDT |
4,555,181.9530 |
0.2264 USDT |
0.2226 USDT |
0.2961 USDT |
0.2852 USDT |
| 2024-03-05 |
0.2242 USDT |
3,632,776.7713 |
0.2036 USDT |
0.1995 USDT |
0.2394 USDT |
0.2315 USDT |
| 2024-03-04 |
0.2026 USDT |
2,550,503.5578 |
0.2138 USDT |
0.1908 USDT |
0.2160 USDT |
0.2027 USDT |
| 2024-03-03 |
0.2185 USDT |
1,473,261.4915 |
0.2196 USDT |
0.2125 USDT |
0.2264 USDT |
0.2192 USDT |
| 2024-03-02 |
0.2245 USDT |
1,842,924.4105 |
0.2176 USDT |
0.2151 USDT |
0.2390 USDT |
0.2204 USDT |
| 2024-03-01 |
0.2193 USDT |
1,521,152.2348 |
0.2202 USDT |
0.2122 USDT |
0.2268 USDT |
0.2187 USDT |
| 2024-02-29 |
0.2318 USDT |
1,608,752.8658 |
0.2404 USDT |
0.2200 USDT |
0.2426 USDT |
0.2217 USDT |
| 2024-02-28 |
0.2408 USDT |
2,008,842.1716 |
0.2463 USDT |
0.2288 USDT |
0.2551 USDT |
0.2365 USDT |
| 2024-02-27 |
0.2459 USDT |
1,609,933.2862 |
0.2469 USDT |
0.2385 USDT |
0.2585 USDT |
0.2503 USDT |
| 2024-02-26 |
0.2308 USDT |
2,437,803.8423 |
0.2157 USDT |
0.2151 USDT |
0.2523 USDT |
0.2435 USDT |
| 2024-02-25 |
0.2077 USDT |
1,684,330.8723 |
0.2082 USDT |
0.2017 USDT |
0.2128 USDT |
0.2128 USDT |
| 2024-02-24 |
0.2062 USDT |
932,835.4121 |
0.2062 USDT |
0.1999 USDT |
0.2100 USDT |
0.2094 USDT |
| 2024-02-23 |
0.2149 USDT |
1,453,071.2562 |
0.2221 USDT |
0.2019 USDT |
0.2244 USDT |
0.2059 USDT |
| 2024-02-22 |
0.2242 USDT |
1,031,999.7912 |
0.2239 USDT |
0.2216 USDT |
0.2314 USDT |
0.2221 USDT |
| 2024-02-21 |
0.2324 USDT |
2,018,458.6979 |
0.2425 USDT |
0.2202 USDT |
0.2425 USDT |
0.2232 USDT |
| 2024-02-20 |
0.2456 USDT |
2,362,667.8092 |
0.2556 USDT |
0.2342 USDT |
0.2556 USDT |
0.2418 USDT |
| 2024-02-19 |
0.2496 USDT |
2,592,537.4915 |
0.2379 USDT |
0.2326 USDT |
0.2649 USDT |
0.2513 USDT |
| 2024-02-18 |
0.2317 USDT |
1,589,106.4567 |
0.2317 USDT |
0.2239 USDT |
0.2409 USDT |
0.2360 USDT |
| 2024-02-17 |
0.2399 USDT |
1,285,344.6882 |
0.2498 USDT |
0.2301 USDT |
0.2511 USDT |
0.2325 USDT |
| 2024-02-16 |
0.2542 USDT |
1,819,043.0091 |
0.2524 USDT |
0.2418 USDT |
0.2705 USDT |
0.2452 USDT |
| 2024-02-15 |
0.2461 USDT |
3,667,814.4228 |
0.2315 USDT |
0.2273 USDT |
0.2680 USDT |
0.2499 USDT |
| 2024-02-14 |
0.2206 USDT |
1,780,505.2500 |
0.2113 USDT |
0.2100 USDT |
0.2336 USDT |
0.2317 USDT |
| 2024-02-13 |
0.2178 USDT |
1,992,601.1451 |
0.2158 USDT |
0.2027 USDT |
0.2334 USDT |
0.2104 USDT |
| 2024-02-12 |
0.2182 USDT |
2,394,260.8200 |
0.2239 USDT |
0.2064 USDT |
0.2290 USDT |
0.2147 USDT |
| 2024-02-11 |
0.2081 USDT |
3,874,075.3375 |
0.1934 USDT |
0.1875 USDT |
0.2282 USDT |
0.2253 USDT |
| 2024-02-10 |
0.1932 USDT |
2,062,825.7072 |
0.1961 USDT |
0.1830 USDT |
0.2063 USDT |
0.1848 USDT |
| 2024-02-09 |
0.1831 USDT |
2,265,385.4756 |
0.1852 USDT |
0.1672 USDT |
0.1886 USDT |
0.1880 USDT |
| 2024-02-08 |
0.1859 USDT |
1,280,256.2950 |
0.1838 USDT |
0.1821 USDT |
0.1903 USDT |
0.1865 USDT |
| 2024-02-07 |
0.1768 USDT |
1,311,577.0158 |
0.1795 USDT |
0.1730 USDT |
0.1850 USDT |
0.1844 USDT |
| 2024-02-06 |
0.1784 USDT |
884,054.5922 |
0.1753 USDT |
0.1740 USDT |
0.1840 USDT |
0.1804 USDT |
| 2024-02-05 |
0.1824 USDT |
1,266,775.5274 |
0.1803 USDT |
0.1749 USDT |
0.1949 USDT |
0.1774 USDT |
| 2024-02-04 |
0.1740 USDT |
1,323,963.8669 |
0.1780 USDT |
0.1700 USDT |
0.1784 USDT |
0.1760 USDT |
| 2024-02-03 |
0.1789 USDT |
1,318,826.0444 |
0.1763 USDT |
0.1734 USDT |
0.1845 USDT |
0.1793 USDT |
| 2024-02-02 |
0.1821 USDT |
3,735,626.3819 |
0.1907 USDT |
0.1675 USDT |
0.2008 USDT |
0.1744 USDT |
| 2024-02-01 |
0.1917 USDT |
2,732,058.5057 |
0.2025 USDT |
0.1832 USDT |
0.2025 USDT |
0.1917 USDT |
| 2024-01-31 |
0.2144 USDT |
2,212,971.6863 |
0.2287 USDT |
0.1985 USDT |
0.2304 USDT |
0.1992 USDT |
| 2024-01-30 |
0.2350 USDT |
1,887,244.1900 |
0.2284 USDT |
0.2250 USDT |
0.2450 USDT |
0.2326 USDT |
| 2024-01-29 |
0.2185 USDT |
1,258,972.8169 |
0.2196 USDT |
0.2100 USDT |
0.2294 USDT |
0.2267 USDT |
| 2024-01-28 |
0.2253 USDT |
2,716,301.4023 |
0.2181 USDT |
0.2109 USDT |
0.2489 USDT |
0.2175 USDT |