Identifier on Bit-Z: cspr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-25 |
0.1452 USDT |
6,742,013.8858 |
0.1360 USDT |
0.1353 USDT |
0.1393 USDT |
0.1514 USDT |
| 2021-08-24 |
0.1310 USDT |
8,918,647.9477 |
0.1241 USDT |
0.1200 USDT |
0.1228 USDT |
0.1342 USDT |
| 2021-08-23 |
0.1180 USDT |
3,375,668.1654 |
0.1180 USDT |
0.1150 USDT |
0.1165 USDT |
0.1235 USDT |
| 2021-08-22 |
0.1180 USDT |
2,252,483.7970 |
0.1188 USDT |
0.1138 USDT |
0.1157 USDT |
0.1173 USDT |
| 2021-08-21 |
0.1207 USDT |
2,745,722.0184 |
0.1236 USDT |
0.1157 USDT |
0.1193 USDT |
0.1202 USDT |
| 2021-08-20 |
0.1267 USDT |
3,751,681.2365 |
0.1191 USDT |
0.1181 USDT |
0.1210 USDT |
0.1248 USDT |
| 2021-08-19 |
0.1170 USDT |
5,132,073.5827 |
0.1125 USDT |
0.1105 USDT |
0.1130 USDT |
0.1192 USDT |
| 2021-08-18 |
0.1065 USDT |
2,710,344.5086 |
0.1039 USDT |
0.1031 USDT |
0.1049 USDT |
0.1152 USDT |
| 2021-08-17 |
0.1158 USDT |
2,525,567.5140 |
0.1169 USDT |
0.1119 USDT |
0.1124 USDT |
0.1123 USDT |
| 2021-08-16 |
0.1234 USDT |
4,035,429.9140 |
0.1196 USDT |
0.1133 USDT |
0.1163 USDT |
0.1171 USDT |
| 2021-08-15 |
0.1170 USDT |
4,350,804.9825 |
0.1178 USDT |
0.1069 USDT |
0.1097 USDT |
0.1208 USDT |
| 2021-08-14 |
0.1214 USDT |
4,792,678.0801 |
0.1329 USDT |
0.1106 USDT |
0.1170 USDT |
0.1171 USDT |
| 2021-08-13 |
0.1323 USDT |
3,518,848.3250 |
0.1294 USDT |
0.1257 USDT |
0.1284 USDT |
0.1340 USDT |
| 2021-08-12 |
0.1298 USDT |
2,914,391.0545 |
0.1321 USDT |
0.1232 USDT |
0.1272 USDT |
0.1283 USDT |
| 2021-08-11 |
0.1386 USDT |
6,718,131.1704 |
0.1303 USDT |
0.1242 USDT |
0.1292 USDT |
0.1310 USDT |
| 2021-08-10 |
0.1345 USDT |
4,188,384.1998 |
0.1361 USDT |
0.1235 USDT |
0.1285 USDT |
0.1310 USDT |
| 2021-08-09 |
0.1499 USDT |
3,900,606.9228 |
0.1493 USDT |
0.1361 USDT |
0.1370 USDT |
0.1724 USDT |
| 2021-08-08 |
0.1715 USDT |
9,663,425.5989 |
0.1764 USDT |
0.1424 USDT |
0.1493 USDT |
0.1521 USDT |
| 2021-08-07 |
0.1733 USDT |
24,763,302.6599 |
0.1218 USDT |
0.1187 USDT |
0.1254 USDT |
0.1716 USDT |
| 2021-08-06 |
0.1103 USDT |
18,269,791.2150 |
0.0647 USDT |
0.0646 USDT |
0.0653 USDT |
0.1146 USDT |
| 2021-08-05 |
0.0646 USDT |
1,440,392.0523 |
0.0674 USDT |
0.0615 USDT |
0.0626 USDT |
0.0649 USDT |
| 2021-08-04 |
0.0641 USDT |
1,728,294.3830 |
0.0623 USDT |
0.0611 USDT |
0.0629 USDT |
0.0670 USDT |
| 2021-08-03 |
0.0645 USDT |
1,717,734.9539 |
0.0689 USDT |
0.0618 USDT |
0.0631 USDT |
0.0633 USDT |
| 2021-08-02 |
0.0695 USDT |
1,013,856.3281 |
0.0700 USDT |
0.0672 USDT |
0.0685 USDT |
0.0692 USDT |
| 2021-08-01 |
0.0726 USDT |
1,543,894.8501 |
0.0717 USDT |
0.0703 USDT |
0.0711 USDT |
0.0710 USDT |
| 2021-07-31 |
0.0717 USDT |
1,341,801.2744 |
0.0715 USDT |
0.0690 USDT |
0.0699 USDT |
0.0719 USDT |
| 2021-07-30 |
0.0707 USDT |
1,435,482.0017 |
0.0740 USDT |
0.0671 USDT |
0.0692 USDT |
0.0719 USDT |
| 2021-07-29 |
0.0735 USDT |
4,867,746.6403 |
0.0735 USDT |
0.0718 USDT |
0.0729 USDT |
0.0733 USDT |
| 2021-07-28 |
0.0738 USDT |
7,476,823.9546 |
0.0741 USDT |
0.0703 USDT |
0.0719 USDT |
0.0736 USDT |
| 2021-07-27 |
0.0731 USDT |
13,465,373.6142 |
0.0729 USDT |
0.0699 USDT |
0.0718 USDT |
0.0728 USDT |
| 2021-07-26 |
0.0733 USDT |
14,117,294.4462 |
0.0673 USDT |
0.0659 USDT |
0.0689 USDT |
0.0744 USDT |
| 2021-07-25 |
0.0670 USDT |
9,354,405.2664 |
0.0704 USDT |
0.0625 USDT |
0.0651 USDT |
0.0662 USDT |
| 2021-07-24 |
0.0683 USDT |
8,779,952.5591 |
0.0660 USDT |
0.0639 USDT |
0.0658 USDT |
0.0704 USDT |
| 2021-07-23 |
0.0630 USDT |
11,778,172.2617 |
0.0623 USDT |
0.0612 USDT |
0.0624 USDT |
0.0666 USDT |
| 2021-07-22 |
0.0623 USDT |
9,979,832.8473 |
0.0619 USDT |
0.0605 USDT |
0.0620 USDT |
0.0618 USDT |
| 2021-07-21 |
0.0609 USDT |
16,604,919.5933 |
0.0572 USDT |
0.0559 USDT |
0.0572 USDT |
0.0627 USDT |
| 2021-07-20 |
0.0588 USDT |
32,245,559.6191 |
0.0631 USDT |
0.0542 USDT |
0.0569 USDT |
0.0587 USDT |
| 2021-07-19 |
0.0696 USDT |
28,106,684.2142 |
0.0853 USDT |
0.0590 USDT |
0.0622 USDT |
0.0642 USDT |
| 2021-07-18 |
0.0856 USDT |
42,685,081.6861 |
0.0903 USDT |
0.0840 USDT |
0.0843 USDT |
0.0851 USDT |
| 2021-07-17 |
0.0886 USDT |
42,205,464.9923 |
0.0904 USDT |
0.0768 USDT |
0.0819 USDT |
0.0940 USDT |
| 2021-07-16 |
0.0709 USDT |
62,624,138.6813 |
0.0641 USDT |
0.0610 USDT |
0.0642 USDT |
0.0825 USDT |
| 2021-07-15 |
0.0611 USDT |
28,162,587.2654 |
0.0601 USDT |
0.0518 USDT |
0.0533 USDT |
0.0638 USDT |
| 2021-07-14 |
0.0653 USDT |
34,207,716.1296 |
0.0734 USDT |
0.0565 USDT |
0.0593 USDT |
0.0645 USDT |
| 2021-07-13 |
0.0842 USDT |
12,991,053.7953 |
0.0831 USDT |
0.0721 USDT |
0.0803 USDT |
0.0730 USDT |
| 2021-07-12 |
0.0899 USDT |
22,212,023.9976 |
0.0909 USDT |
0.0807 USDT |
0.0833 USDT |
0.0839 USDT |
| 2021-07-11 |
0.0913 USDT |
27,546,212.1671 |
0.0867 USDT |
0.0834 USDT |
0.0861 USDT |
0.0915 USDT |
| 2021-07-10 |
0.0894 USDT |
13,130,573.8792 |
0.0900 USDT |
0.0839 USDT |
0.0859 USDT |
0.0863 USDT |
| 2021-07-09 |
0.0923 USDT |
34,108,521.3252 |
0.0865 USDT |
0.0832 USDT |
0.0878 USDT |
0.0911 USDT |
| 2021-07-08 |
0.0974 USDT |
16,625,952.8513 |
0.1042 USDT |
0.0855 USDT |
0.0900 USDT |
0.0868 USDT |
| 2021-07-07 |
0.1115 USDT |
26,826,372.9619 |
0.1229 USDT |
0.1007 USDT |
0.1034 USDT |
0.1027 USDT |