Identifier on Bit-Z: cspr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-06 |
0.1244 USDT |
13,077,136.7394 |
0.1271 USDT |
0.1164 USDT |
0.1233 USDT |
0.1222 USDT |
| 2021-07-05 |
0.1304 USDT |
12,064,934.5847 |
0.1341 USDT |
0.1267 USDT |
0.1271 USDT |
0.1271 USDT |
| 2021-07-04 |
0.1330 USDT |
16,823,398.5838 |
0.1257 USDT |
0.1243 USDT |
0.1282 USDT |
0.1337 USDT |
| 2021-07-03 |
0.1265 USDT |
17,810,728.7428 |
0.1236 USDT |
0.1175 USDT |
0.1209 USDT |
0.1253 USDT |
| 2021-07-02 |
0.1355 USDT |
22,343,066.3957 |
0.1382 USDT |
0.1189 USDT |
0.1227 USDT |
0.1213 USDT |
| 2021-07-01 |
0.1423 USDT |
12,013,172.3606 |
0.1463 USDT |
0.1301 USDT |
0.1310 USDT |
0.1348 USDT |
| 2021-06-30 |
0.1563 USDT |
27,582,876.5193 |
0.1840 USDT |
0.1335 USDT |
0.1434 USDT |
0.1480 USDT |
| 2021-06-29 |
0.1887 USDT |
10,095,900.0660 |
0.1846 USDT |
0.1820 USDT |
0.1850 USDT |
0.1847 USDT |
| 2021-06-28 |
0.1836 USDT |
10,766,125.9066 |
0.1840 USDT |
0.1770 USDT |
0.1830 USDT |
0.1822 USDT |
| 2021-06-27 |
0.1828 USDT |
9,322,922.5850 |
0.1872 USDT |
0.1701 USDT |
0.1762 USDT |
0.1838 USDT |
| 2021-06-26 |
0.1826 USDT |
10,016,296.7298 |
0.1923 USDT |
0.1693 USDT |
0.1774 USDT |
0.1860 USDT |
| 2021-06-25 |
0.2036 USDT |
8,356,066.9252 |
0.2045 USDT |
0.1929 USDT |
0.1957 USDT |
0.1938 USDT |
| 2021-06-24 |
0.2068 USDT |
6,683,100.8020 |
0.2124 USDT |
0.2001 USDT |
0.2045 USDT |
0.2067 USDT |
| 2021-06-23 |
0.2138 USDT |
11,290,218.0141 |
0.1955 USDT |
0.1889 USDT |
0.2091 USDT |
0.2132 USDT |
| 2021-06-22 |
0.2121 USDT |
14,782,253.5835 |
0.2260 USDT |
0.1807 USDT |
0.1991 USDT |
0.1991 USDT |
| 2021-06-21 |
0.2599 USDT |
14,042,222.5868 |
0.2789 USDT |
0.2307 USDT |
0.2346 USDT |
0.2314 USDT |
| 2021-06-20 |
0.3057 USDT |
30,150,922.3542 |
0.3171 USDT |
0.2622 USDT |
0.2844 USDT |
0.2783 USDT |
| 2021-06-19 |
0.3105 USDT |
30,387,953.4914 |
0.2494 USDT |
0.2411 USDT |
0.2451 USDT |
0.3244 USDT |
| 2021-06-18 |
0.2613 USDT |
7,055,018.7617 |
0.2802 USDT |
0.2411 USDT |
0.2445 USDT |
0.2495 USDT |
| 2021-06-17 |
0.2817 USDT |
14,581,131.8604 |
0.2527 USDT |
0.2508 USDT |
0.2588 USDT |
0.2769 USDT |
| 2021-06-16 |
0.2597 USDT |
5,955,250.9420 |
0.2567 USDT |
0.2495 USDT |
0.2555 USDT |
0.2535 USDT |
| 2021-06-15 |
0.2524 USDT |
4,355,729.0594 |
0.2503 USDT |
0.2456 USDT |
0.2502 USDT |
0.2552 USDT |
| 2021-06-14 |
0.2486 USDT |
4,547,958.1968 |
0.2497 USDT |
0.2407 USDT |
0.2480 USDT |
0.2477 USDT |
| 2021-06-13 |
0.2422 USDT |
3,965,594.5554 |
0.2457 USDT |
0.2352 USDT |
0.2391 USDT |
0.2465 USDT |
| 2021-06-12 |
0.2449 USDT |
5,093,785.8020 |
0.2528 USDT |
0.2347 USDT |
0.2399 USDT |
0.2508 USDT |
| 2021-06-11 |
0.2717 USDT |
10,285,287.0832 |
0.2525 USDT |
0.2465 USDT |
0.2520 USDT |
0.2499 USDT |
| 2021-06-10 |
0.2620 USDT |
4,426,869.1730 |
0.2682 USDT |
0.2512 USDT |
0.2581 USDT |
0.2551 USDT |
| 2021-06-09 |
0.2644 USDT |
4,005,940.6456 |
0.2662 USDT |
0.2558 USDT |
0.2595 USDT |
0.2678 USDT |
| 2021-06-08 |
0.2669 USDT |
5,192,631.4990 |
0.2806 USDT |
0.2532 USDT |
0.2617 USDT |
0.2656 USDT |
| 2021-06-07 |
0.2946 USDT |
3,818,963.2950 |
0.2933 USDT |
0.2817 USDT |
0.2874 USDT |
0.2846 USDT |
| 2021-06-06 |
0.2948 USDT |
3,077,803.7214 |
0.2914 USDT |
0.2886 USDT |
0.2939 USDT |
0.2957 USDT |
| 2021-06-05 |
0.2963 USDT |
3,931,920.9146 |
0.2958 USDT |
0.2838 USDT |
0.2915 USDT |
0.2913 USDT |
| 2021-06-04 |
0.3053 USDT |
3,588,426.3911 |
0.3252 USDT |
0.2856 USDT |
0.2955 USDT |
0.2968 USDT |
| 2021-06-03 |
0.3510 USDT |
3,331,295.3356 |
0.3693 USDT |
0.3161 USDT |
0.3253 USDT |
0.3252 USDT |
| 2021-06-02 |
0.3405 USDT |
5,748,064.2591 |
0.4315 USDT |
0.2842 USDT |
0.2900 USDT |
0.3693 USDT |
| 2021-06-01 |
0.4787 USDT |
85,672.9172 |
0.4726 USDT |
0.4152 USDT |
0.4411 USDT |
0.4311 USDT |
| 2021-05-31 |
0.4227 USDT |
346,197.8167 |
0.3554 USDT |
0.3354 USDT |
0.3596 USDT |
0.4509 USDT |
| 2021-05-30 |
0.3540 USDT |
719,884.7561 |
0.3565 USDT |
0.3355 USDT |
0.3565 USDT |
0.3525 USDT |
| 2021-05-29 |
0.3638 USDT |
327,535.6862 |
0.4143 USDT |
0.3354 USDT |
0.3433 USDT |
0.3466 USDT |
| 2021-05-28 |
0.3774 USDT |
137,819.5387 |
0.4157 USDT |
0.3354 USDT |
0.3355 USDT |
0.3394 USDT |
| 2021-05-27 |
0.4076 USDT |
386,704.0917 |
0.4766 USDT |
0.3266 USDT |
0.3343 USDT |
0.4714 USDT |
| 2021-05-26 |
0.4326 USDT |
304,797.0029 |
0.4142 USDT |
0.4017 USDT |
0.4142 USDT |
0.4798 USDT |
| 2021-05-25 |
0.4477 USDT |
271,792.1538 |
0.5898 USDT |
0.3406 USDT |
0.3760 USDT |
0.4139 USDT |
| 2021-05-24 |
0.4239 USDT |
35,748.0843 |
0.3936 USDT |
0.3301 USDT |
0.3306 USDT |
0.5899 USDT |
| 2021-05-23 |
0.3925 USDT |
118,135.4343 |
0.4148 USDT |
0.3205 USDT |
0.3483 USDT |
0.3452 USDT |
| 2021-05-22 |
0.5124 USDT |
160,162.9508 |
0.4681 USDT |
0.4004 USDT |
0.4681 USDT |
0.4004 USDT |
| 2021-05-21 |
0.5823 USDT |
185,886.3293 |
0.7303 USDT |
0.2468 USDT |
0.4601 USDT |
0.4681 USDT |
| 2021-05-20 |
0.6147 USDT |
216,198.6556 |
0.6142 USDT |
0.5575 USDT |
0.5893 USDT |
0.5893 USDT |
| 2021-05-19 |
0.6990 USDT |
525,472.3631 |
1.1249 USDT |
0.5000 USDT |
0.5262 USDT |
0.6132 USDT |
| 2021-05-18 |
0.7953 USDT |
171,216.6037 |
0.8511 USDT |
0.6300 USDT |
0.6665 USDT |
1.0000 USDT |