Identifier on Bitstamp: csprusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.0282 USD |
566,170.8000 CSPR |
0.0278 USD |
0.0273 USD |
0.0285 USD |
0.0285 USD |
| 2024-05-15 |
0.0273 USD |
536,622.0000 CSPR |
0.0268 USD |
0.0267 USD |
0.0281 USD |
0.0281 USD |
| 2024-05-14 |
0.0272 USD |
484,112.0000 CSPR |
0.0275 USD |
0.0268 USD |
0.0276 USD |
0.0269 USD |
| 2024-05-13 |
0.0279 USD |
255,613.5000 CSPR |
0.0284 USD |
0.0272 USD |
0.0287 USD |
0.0275 USD |
| 2024-05-12 |
0.0285 USD |
57,773.3000 CSPR |
0.0285 USD |
0.0283 USD |
0.0287 USD |
0.0285 USD |
| 2024-05-11 |
0.0283 USD |
79,014.8000 CSPR |
0.0282 USD |
0.0279 USD |
0.0292 USD |
0.0285 USD |
| 2024-05-10 |
0.0285 USD |
458,078.1000 CSPR |
0.0287 USD |
0.0278 USD |
0.0297 USD |
0.0281 USD |
| 2024-05-09 |
0.0281 USD |
383,266.6000 CSPR |
0.0278 USD |
0.0272 USD |
0.0288 USD |
0.0288 USD |
| 2024-05-08 |
0.0276 USD |
346,645.1000 CSPR |
0.0277 USD |
0.0273 USD |
0.0281 USD |
0.0276 USD |
| 2024-05-07 |
0.0281 USD |
241,489.8000 CSPR |
0.0283 USD |
0.0277 USD |
0.0285 USD |
0.0277 USD |
| 2024-05-06 |
0.0295 USD |
726,372.9000 CSPR |
0.0297 USD |
0.0284 USD |
0.0304 USD |
0.0285 USD |
| 2024-05-05 |
0.0295 USD |
58,070.4000 CSPR |
0.0294 USD |
0.0294 USD |
0.0300 USD |
0.0297 USD |
| 2024-05-04 |
0.0297 USD |
144,207.1000 CSPR |
0.0299 USD |
0.0295 USD |
0.0299 USD |
0.0298 USD |
| 2024-05-03 |
0.0297 USD |
139,605.1000 CSPR |
0.0297 USD |
0.0292 USD |
0.0301 USD |
0.0301 USD |
| 2024-05-02 |
0.0296 USD |
150,728.1000 CSPR |
0.0298 USD |
0.0292 USD |
0.0300 USD |
0.0299 USD |
| 2024-05-01 |
0.0291 USD |
865,299.5000 CSPR |
0.0291 USD |
0.0282 USD |
0.0299 USD |
0.0297 USD |
| 2024-04-30 |
0.0291 USD |
496,255.6000 CSPR |
0.0308 USD |
0.0282 USD |
0.0308 USD |
0.0290 USD |
| 2024-04-29 |
0.0300 USD |
741,587.6000 CSPR |
0.0304 USD |
0.0297 USD |
0.0307 USD |
0.0306 USD |
| 2024-04-28 |
0.0309 USD |
119,028.3000 CSPR |
0.0308 USD |
0.0302 USD |
0.0312 USD |
0.0302 USD |
| 2024-04-27 |
0.0304 USD |
102,046.0000 CSPR |
0.0307 USD |
0.0300 USD |
0.0308 USD |
0.0307 USD |
| 2024-04-26 |
0.0313 USD |
205,098.5000 CSPR |
0.0316 USD |
0.0310 USD |
0.0318 USD |
0.0314 USD |
| 2024-04-25 |
0.0311 USD |
235,558.1000 CSPR |
0.0319 USD |
0.0305 USD |
0.0319 USD |
0.0316 USD |
| 2024-04-24 |
0.0316 USD |
164,976.5000 CSPR |
0.0326 USD |
0.0307 USD |
0.0326 USD |
0.0309 USD |
| 2024-04-23 |
0.0324 USD |
55,442.3000 CSPR |
0.0328 USD |
0.0318 USD |
0.0334 USD |
0.0318 USD |
| 2024-04-22 |
0.0323 USD |
183,674.7000 CSPR |
0.0319 USD |
0.0319 USD |
0.0334 USD |
0.0334 USD |
| 2024-04-21 |
0.0321 USD |
89,852.4000 CSPR |
0.0322 USD |
0.0313 USD |
0.0330 USD |
0.0318 USD |
| 2024-04-20 |
0.0311 USD |
98,095.6000 CSPR |
0.0305 USD |
0.0305 USD |
0.0322 USD |
0.0322 USD |
| 2024-04-19 |
0.0304 USD |
453,479.3000 CSPR |
0.0297 USD |
0.0293 USD |
0.0311 USD |
0.0305 USD |
| 2024-04-18 |
0.0300 USD |
213,356.9000 CSPR |
0.0297 USD |
0.0293 USD |
0.0309 USD |
0.0307 USD |
| 2024-04-17 |
0.0301 USD |
521,574.2000 CSPR |
0.0307 USD |
0.0291 USD |
0.0310 USD |
0.0299 USD |
| 2024-04-16 |
0.0304 USD |
437,306.7000 CSPR |
0.0311 USD |
0.0294 USD |
0.0313 USD |
0.0310 USD |
| 2024-04-15 |
0.0317 USD |
2,168,765.5000 CSPR |
0.0313 USD |
0.0303 USD |
0.0346 USD |
0.0310 USD |
| 2024-04-14 |
0.0304 USD |
248,208.6000 CSPR |
0.0302 USD |
0.0291 USD |
0.0319 USD |
0.0313 USD |
| 2024-04-13 |
0.0310 USD |
3,777,877.9000 CSPR |
0.0324 USD |
0.0272 USD |
0.0335 USD |
0.0306 USD |
| 2024-04-12 |
0.0313 USD |
1,688,131.8000 CSPR |
0.0363 USD |
0.0258 USD |
0.0363 USD |
0.0319 USD |
| 2024-04-11 |
0.0358 USD |
59,406.1000 CSPR |
0.0365 USD |
0.0355 USD |
0.0367 USD |
0.0360 USD |
| 2024-04-10 |
0.0362 USD |
268,787.9000 CSPR |
0.0363 USD |
0.0350 USD |
0.0370 USD |
0.0363 USD |
| 2024-04-09 |
0.0366 USD |
130,877.8000 CSPR |
0.0376 USD |
0.0360 USD |
0.0376 USD |
0.0362 USD |
| 2024-04-08 |
0.0369 USD |
98,437.6000 CSPR |
0.0367 USD |
0.0360 USD |
0.0378 USD |
0.0377 USD |
| 2024-04-07 |
0.0368 USD |
157,288.5000 CSPR |
0.0356 USD |
0.0355 USD |
0.0377 USD |
0.0371 USD |
| 2024-04-06 |
0.0353 USD |
86,670.4000 CSPR |
0.0357 USD |
0.0349 USD |
0.0357 USD |
0.0356 USD |
| 2024-04-05 |
0.0353 USD |
674,483.6000 CSPR |
0.0362 USD |
0.0340 USD |
0.0362 USD |
0.0352 USD |
| 2024-04-04 |
0.0365 USD |
227,219.2000 CSPR |
0.0353 USD |
0.0350 USD |
0.0377 USD |
0.0364 USD |
| 2024-04-03 |
0.0357 USD |
365,159.2000 CSPR |
0.0357 USD |
0.0347 USD |
0.0366 USD |
0.0356 USD |
| 2024-04-02 |
0.0366 USD |
823,846.7000 CSPR |
0.0359 USD |
0.0351 USD |
0.0378 USD |
0.0365 USD |
| 2024-04-01 |
0.0371 USD |
496,726.3000 CSPR |
0.0395 USD |
0.0356 USD |
0.0397 USD |
0.0372 USD |
| 2024-03-31 |
0.0389 USD |
256,047.9000 CSPR |
0.0386 USD |
0.0384 USD |
0.0395 USD |
0.0393 USD |
| 2024-03-30 |
0.0395 USD |
60,884.8000 CSPR |
0.0396 USD |
0.0390 USD |
0.0397 USD |
0.0390 USD |
| 2024-03-29 |
0.0395 USD |
293,943.0000 CSPR |
0.0394 USD |
0.0387 USD |
0.0402 USD |
0.0391 USD |
| 2024-03-28 |
0.0391 USD |
358,323.3000 CSPR |
0.0389 USD |
0.0379 USD |
0.0401 USD |
0.0395 USD |