Identifier on Bit-Z: cspr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-17 |
0.7741 USDT |
111,113.3145 |
0.8001 USDT |
0.6121 USDT |
0.7073 USDT |
0.8511 USDT |
| 2021-05-16 |
1.0341 USDT |
529,259.0399 |
1.0367 USDT |
0.8077 USDT |
0.8391 USDT |
0.8391 USDT |
| 2021-05-15 |
1.2318 USDT |
860,058.9206 |
1.3528 USDT |
1.0340 USDT |
1.0400 USDT |
1.0354 USDT |
| 2021-05-14 |
1.3877 USDT |
661,666.9938 |
1.3773 USDT |
1.2506 USDT |
1.3164 USDT |
1.4169 USDT |
| 2021-05-13 |
1.4918 USDT |
315,490.9821 |
1.7002 USDT |
1.2400 USDT |
1.3874 USDT |
1.3306 USDT |
| 2021-05-12 |
2.4824 USDT |
745,469.6802 |
3.1999 USDT |
1.6517 USDT |
1.8159 USDT |
1.7914 USDT |
| 2021-05-11 |
16.1854 USDT |
868,776.4450 |
17.9990 USDT |
2.2105 USDT |
2.7498 USDT |
2.7284 USDT |
| 2021-05-10 |
16.7357 USDT |
731,760.8568 |
7.7449 USDT |
7.6957 USDT |
7.7998 USDT |
20.4000 USDT |
| 2021-05-09 |
6.1751 USDT |
702,791.0855 |
4.3991 USDT |
4.0000 USDT |
4.3440 USDT |
7.7988 USDT |
| 2021-05-08 |
4.1017 USDT |
786,634.8239 |
3.5067 USDT |
2.8400 USDT |
3.4999 USDT |
4.3886 USDT |
| 2021-05-07 |
3.0680 USDT |
603,900.2147 |
2.2012 USDT |
2.0388 USDT |
2.2649 USDT |
3.3492 USDT |
| 2021-05-06 |
2.0298 USDT |
619,284.6648 |
1.6870 USDT |
1.6400 USDT |
1.8373 USDT |
2.1803 USDT |
| 2021-05-05 |
2.2994 USDT |
699,103.5871 |
2.4035 USDT |
0.9971 USDT |
1.6999 USDT |
1.6971 USDT |
| 2021-05-04 |
2.4689 USDT |
838,275.7720 |
2.4415 USDT |
2.3000 USDT |
2.3992 USDT |
2.3890 USDT |
| 2021-05-03 |
2.4912 USDT |
588,219.7191 |
2.6075 USDT |
2.1000 USDT |
2.4044 USDT |
2.4414 USDT |
| 2021-05-02 |
2.2636 USDT |
605,191.5896 |
1.9976 USDT |
1.8990 USDT |
1.9990 USDT |
2.7223 USDT |
| 2021-05-01 |
2.2547 USDT |
742,072.2539 |
2.1531 USDT |
2.1300 USDT |
2.1702 USDT |
2.1701 USDT |
| 2021-04-30 |
2.5427 USDT |
770,142.3120 |
2.6065 USDT |
2.2015 USDT |
2.4939 USDT |
2.3560 USDT |
| 2021-04-29 |
2.7732 USDT |
759,775.0892 |
2.8333 USDT |
2.4680 USDT |
2.6021 USDT |
2.6620 USDT |
| 2021-04-28 |
2.9625 USDT |
853,394.3188 |
3.1087 USDT |
2.8700 USDT |
2.9020 USDT |
2.9038 USDT |
| 2021-04-27 |
3.0240 USDT |
667,945.5239 |
3.1428 USDT |
2.6001 USDT |
2.8540 USDT |
3.1501 USDT |
| 2021-04-26 |
3.1737 USDT |
874,577.1466 |
3.0068 USDT |
2.8400 USDT |
3.0779 USDT |
3.1564 USDT |
| 2021-04-25 |
3.2338 USDT |
790,666.5155 |
3.5147 USDT |
2.9001 USDT |
3.1851 USDT |
2.9888 USDT |
| 2021-04-24 |
3.2618 USDT |
713,857.7420 |
3.0718 USDT |
3.0624 USDT |
3.0806 USDT |
3.3787 USDT |
| 2021-04-23 |
3.1946 USDT |
800,853.9320 |
3.6296 USDT |
2.8080 USDT |
3.0007 USDT |
3.0822 USDT |
| 2021-04-22 |
3.4013 USDT |
650,170.7988 |
3.2824 USDT |
3.0000 USDT |
3.2998 USDT |
3.6655 USDT |
| 2021-04-21 |
3.3569 USDT |
488,017.6247 |
3.3711 USDT |
3.0000 USDT |
3.2981 USDT |
3.3168 USDT |
| 2021-04-20 |
3.5320 USDT |
602,178.9827 |
3.6212 USDT |
2.8400 USDT |
3.3607 USDT |
3.8684 USDT |
| 2021-04-19 |
3.5312 USDT |
577,938.5798 |
4.3801 USDT |
3.0000 USDT |
3.2562 USDT |
3.7078 USDT |
| 2021-04-18 |
4.6882 USDT |
340,132.7309 |
6.9450 USDT |
3.0840 USDT |
3.9395 USDT |
4.8900 USDT |
| 2021-04-17 |
2.4682 USDT |
792,047.7484 |
2.1252 USDT |
1.9325 USDT |
2.0476 USDT |
4.0000 USDT |
| 2021-04-16 |
2.0912 USDT |
739,111.5930 |
2.1018 USDT |
1.7684 USDT |
1.9711 USDT |
2.1282 USDT |
| 2021-04-15 |
2.2027 USDT |
719,392.9006 |
2.5208 USDT |
1.9000 USDT |
2.1269 USDT |
2.1930 USDT |
| 2021-04-14 |
2.2413 USDT |
805,256.4798 |
2.3915 USDT |
2.0240 USDT |
2.1791 USDT |
2.4214 USDT |
| 2021-04-13 |
2.4602 USDT |
778,352.6056 |
2.4783 USDT |
2.2005 USDT |
2.3455 USDT |
2.3279 USDT |
| 2021-04-12 |
2.4579 USDT |
542,279.2029 |
2.9008 USDT |
2.0900 USDT |
2.3451 USDT |
2.4022 USDT |
| 2021-04-11 |
1.9369 USDT |
543,090.4691 |
1.0698 USDT |
0.9995 USDT |
1.0917 USDT |
2.7280 USDT |
| 2021-04-10 |
2.2347 USDT |
363,576.6088 |
3.4531 USDT |
0.9990 USDT |
1.2288 USDT |
1.2630 USDT |
| 2021-04-09 |
4.8160 USDT |
444,360.6047 |
3.9999 USDT |
2.8800 USDT |
3.4577 USDT |
3.4428 USDT |
| 2021-04-08 |
1.7195 USDT |
1,306,553.9276 |
0.4490 USDT |
0.4401 USDT |
0.4497 USDT |
4.2600 USDT |
| 2021-04-07 |
0.4441 USDT |
1,382,763.3226 |
0.4323 USDT |
0.4202 USDT |
0.4400 USDT |
0.4491 USDT |
| 2021-04-06 |
0.4322 USDT |
1,448,766.9316 |
0.4330 USDT |
0.4050 USDT |
0.4297 USDT |
0.4285 USDT |
| 2021-04-05 |
0.4327 USDT |
781,314.9450 |
0.4017 USDT |
0.3998 USDT |
0.4200 USDT |
0.4268 USDT |
| 2021-04-04 |
0.4077 USDT |
1,394,444.7647 |
0.4147 USDT |
0.3900 USDT |
0.4134 USDT |
0.4225 USDT |
| 2021-04-03 |
0.4027 USDT |
1,486,912.3181 |
0.3946 USDT |
0.3861 USDT |
0.4091 USDT |
0.3947 USDT |
| 2021-04-02 |
0.4017 USDT |
1,671,478.3713 |
0.4494 USDT |
0.3410 USDT |
0.3629 USDT |
0.3904 USDT |
| 2021-04-01 |
0.4563 USDT |
1,294,720.2815 |
0.4548 USDT |
0.4359 USDT |
0.4544 USDT |
0.4464 USDT |
| 2021-03-31 |
0.4453 USDT |
406,273.2686 |
0.0300 USDT |
0.0300 USDT |
0.4260 USDT |
0.4300 USDT |