Identifier on Kucoin: INSP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.1269 USDT |
653,246.0551 |
0.1269 USDT |
0.1194 USDT |
0.1392 USDT |
0.1257 USDT |
| 2024-04-17 |
0.1299 USDT |
568,714.4273 |
0.1392 USDT |
0.1215 USDT |
0.1400 USDT |
0.1269 USDT |
| 2024-04-16 |
0.1376 USDT |
677,525.3376 |
0.1457 USDT |
0.1310 USDT |
0.1470 USDT |
0.1382 USDT |
| 2024-04-15 |
0.1551 USDT |
771,815.7103 |
0.1566 USDT |
0.1477 USDT |
0.1628 USDT |
0.1503 USDT |
| 2024-04-14 |
0.1527 USDT |
766,973.0705 |
0.1433 USDT |
0.1416 USDT |
0.1627 USDT |
0.1562 USDT |
| 2024-04-13 |
0.1649 USDT |
1,017,421.6306 |
0.1625 USDT |
0.1573 USDT |
0.1740 USDT |
0.1632 USDT |
| 2024-04-12 |
0.1684 USDT |
1,489,733.2833 |
0.1933 USDT |
0.1492 USDT |
0.1933 USDT |
0.1613 USDT |
| 2024-04-11 |
0.1940 USDT |
1,406,837.4742 |
0.1823 USDT |
0.1816 USDT |
0.2066 USDT |
0.1908 USDT |
| 2024-04-10 |
0.1824 USDT |
1,807,314.8169 |
0.1916 USDT |
0.1659 USDT |
0.1934 USDT |
0.1816 USDT |
| 2024-04-09 |
0.1917 USDT |
2,039,558.6436 |
0.1991 USDT |
0.1774 USDT |
0.2191 USDT |
0.1935 USDT |
| 2024-04-08 |
0.1840 USDT |
842,898.2175 |
0.1770 USDT |
0.1744 USDT |
0.1954 USDT |
0.1873 USDT |
| 2024-04-07 |
0.1786 USDT |
915,632.7222 |
0.1776 USDT |
0.1736 USDT |
0.1840 USDT |
0.1792 USDT |
| 2024-04-06 |
0.1757 USDT |
787,229.1769 |
0.1813 USDT |
0.1690 USDT |
0.1831 USDT |
0.1737 USDT |
| 2024-04-05 |
0.1804 USDT |
756,190.3475 |
0.1808 USDT |
0.1764 USDT |
0.1868 USDT |
0.1783 USDT |
| 2024-04-04 |
0.1820 USDT |
1,016,472.0638 |
0.1885 USDT |
0.1755 USDT |
0.1924 USDT |
0.1796 USDT |
| 2024-04-03 |
0.1893 USDT |
1,488,886.3036 |
0.1924 USDT |
0.1800 USDT |
0.2006 USDT |
0.1885 USDT |
| 2024-04-02 |
0.1999 USDT |
653,499.0881 |
0.2053 USDT |
0.1958 USDT |
0.2053 USDT |
0.1972 USDT |
| 2024-04-01 |
0.2136 USDT |
1,128,966.3018 |
0.2253 USDT |
0.2031 USDT |
0.2281 USDT |
0.2053 USDT |
| 2024-03-31 |
0.2254 USDT |
369,627.7554 |
0.2226 USDT |
0.2208 USDT |
0.2339 USDT |
0.2248 USDT |
| 2024-03-30 |
0.2293 USDT |
555,939.0916 |
0.2287 USDT |
0.2213 USDT |
0.2367 USDT |
0.2249 USDT |
| 2024-03-29 |
0.2381 USDT |
1,023,243.0579 |
0.2341 USDT |
0.2290 USDT |
0.2500 USDT |
0.2356 USDT |
| 2024-03-28 |
0.2280 USDT |
948,931.0183 |
0.2187 USDT |
0.2156 USDT |
0.2410 USDT |
0.2303 USDT |
| 2024-03-27 |
0.2260 USDT |
1,419,008.5918 |
0.2304 USDT |
0.2154 USDT |
0.2389 USDT |
0.2186 USDT |
| 2024-03-26 |
0.2381 USDT |
2,556,685.3430 |
0.2316 USDT |
0.2286 USDT |
0.2496 USDT |
0.2316 USDT |
| 2024-03-25 |
0.2316 USDT |
1,617,423.5612 |
0.2266 USDT |
0.2222 USDT |
0.2446 USDT |
0.2314 USDT |
| 2024-03-24 |
0.2336 USDT |
837,082.6449 |
0.2383 USDT |
0.2280 USDT |
0.2463 USDT |
0.2324 USDT |
| 2024-03-23 |
0.2273 USDT |
1,869,778.7742 |
0.2172 USDT |
0.2104 USDT |
0.2424 USDT |
0.2377 USDT |
| 2024-03-22 |
0.2221 USDT |
1,279,398.3129 |
0.2358 USDT |
0.2128 USDT |
0.2358 USDT |
0.2154 USDT |
| 2024-03-21 |
0.2354 USDT |
2,223,038.7133 |
0.2293 USDT |
0.2231 USDT |
0.2508 USDT |
0.2333 USDT |
| 2024-03-20 |
0.2166 USDT |
1,033,947.9406 |
0.2211 USDT |
0.2093 USDT |
0.2231 USDT |
0.2197 USDT |
| 2024-03-19 |
0.2218 USDT |
1,674,210.6403 |
0.2407 USDT |
0.2090 USDT |
0.2413 USDT |
0.2245 USDT |
| 2024-03-18 |
0.2548 USDT |
1,644,447.9497 |
0.2732 USDT |
0.2359 USDT |
0.2850 USDT |
0.2410 USDT |
| 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 |