Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.0100 EUR |
15,765,003.1290 CSPR |
0.0099 EUR |
0.0096 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-06-05 |
0.0101 EUR |
13,943,718.1610 CSPR |
0.0106 EUR |
0.0096 EUR |
0.0108 EUR |
0.0098 EUR |
| 2025-06-04 |
0.0106 EUR |
6,803,158.8950 CSPR |
0.0105 EUR |
0.0104 EUR |
0.0108 EUR |
0.0106 EUR |
| 2025-06-03 |
0.0108 EUR |
16,114,230.3410 CSPR |
0.0106 EUR |
0.0104 EUR |
0.0112 EUR |
0.0106 EUR |
| 2025-06-02 |
0.0109 EUR |
12,791,485.0350 CSPR |
0.0111 EUR |
0.0105 EUR |
0.0114 EUR |
0.0107 EUR |
| 2025-06-01 |
0.0111 EUR |
18,900,521.2920 CSPR |
0.0113 EUR |
0.0106 EUR |
0.0116 EUR |
0.0111 EUR |
| 2025-05-31 |
0.0113 EUR |
17,260,822.5140 CSPR |
0.0117 EUR |
0.0108 EUR |
0.0117 EUR |
0.0111 EUR |
| 2025-05-30 |
0.0122 EUR |
23,314,190.6070 CSPR |
0.0127 EUR |
0.0115 EUR |
0.0128 EUR |
0.0120 EUR |
| 2025-05-29 |
0.0134 EUR |
11,365,979.7720 CSPR |
0.0135 EUR |
0.0126 EUR |
0.0139 EUR |
0.0129 EUR |
| 2025-05-28 |
0.0138 EUR |
10,572,604.7600 CSPR |
0.0141 EUR |
0.0133 EUR |
0.0141 EUR |
0.0134 EUR |
| 2025-05-27 |
0.0139 EUR |
14,207,400.0490 CSPR |
0.0136 EUR |
0.0133 EUR |
0.0142 EUR |
0.0142 EUR |
| 2025-05-26 |
0.0140 EUR |
18,683,584.3370 CSPR |
0.0139 EUR |
0.0136 EUR |
0.0143 EUR |
0.0138 EUR |
| 2025-05-25 |
0.0137 EUR |
25,840,167.9730 CSPR |
0.0140 EUR |
0.0133 EUR |
0.0141 EUR |
0.0137 EUR |
| 2025-05-24 |
0.0146 EUR |
26,420,213.1600 CSPR |
0.0150 EUR |
0.0141 EUR |
0.0153 EUR |
0.0144 EUR |
| 2025-05-23 |
0.0144 EUR |
54,807,692.5120 CSPR |
0.0145 EUR |
0.0134 EUR |
0.0153 EUR |
0.0144 EUR |
| 2025-05-22 |
0.0140 EUR |
28,752,050.6760 CSPR |
0.0134 EUR |
0.0134 EUR |
0.0146 EUR |
0.0143 EUR |
| 2025-05-21 |
0.0135 EUR |
15,199,027.5410 CSPR |
0.0135 EUR |
0.0131 EUR |
0.0138 EUR |
0.0133 EUR |
| 2025-05-20 |
0.0137 EUR |
21,433,327.4290 CSPR |
0.0136 EUR |
0.0131 EUR |
0.0144 EUR |
0.0136 EUR |
| 2025-05-19 |
0.0132 EUR |
10,172,330.6840 CSPR |
0.0138 EUR |
0.0128 EUR |
0.0139 EUR |
0.0135 EUR |
| 2025-05-18 |
0.0139 EUR |
14,566,697.0720 CSPR |
0.0133 EUR |
0.0132 EUR |
0.0143 EUR |
0.0133 EUR |
| 2025-05-17 |
0.0136 EUR |
13,436,885.7440 CSPR |
0.0140 EUR |
0.0133 EUR |
0.0141 EUR |
0.0134 EUR |
| 2025-05-16 |
0.0147 EUR |
32,835,491.9640 CSPR |
0.0139 EUR |
0.0139 EUR |
0.0157 EUR |
0.0140 EUR |
| 2025-05-15 |
0.0141 EUR |
27,683,090.6530 CSPR |
0.0151 EUR |
0.0132 EUR |
0.0153 EUR |
0.0138 EUR |
| 2025-05-14 |
0.0149 EUR |
31,026,699.6650 CSPR |
0.0154 EUR |
0.0143 EUR |
0.0156 EUR |
0.0149 EUR |
| 2025-05-13 |
0.0148 EUR |
43,092,283.7240 CSPR |
0.0150 EUR |
0.0141 EUR |
0.0156 EUR |
0.0155 EUR |
| 2025-05-12 |
0.0156 EUR |
122,468,201.7620 CSPR |
0.0153 EUR |
0.0147 EUR |
0.0167 EUR |
0.0150 EUR |
| 2025-05-11 |
0.0172 EUR |
248,408,322.7560 CSPR |
0.0148 EUR |
0.0141 EUR |
0.0231 EUR |
0.0153 EUR |
| 2025-05-10 |
0.0145 EUR |
52,336,985.2300 CSPR |
0.0146 EUR |
0.0135 EUR |
0.0155 EUR |
0.0143 EUR |
| 2025-05-09 |
0.0146 EUR |
102,829,198.0830 CSPR |
0.0126 EUR |
0.0124 EUR |
0.0170 EUR |
0.0148 EUR |
| 2025-05-08 |
0.0120 EUR |
33,877,001.5240 CSPR |
0.0114 EUR |
0.0114 EUR |
0.0130 EUR |
0.0123 EUR |
| 2025-05-07 |
0.0119 EUR |
23,399,055.9840 CSPR |
0.0123 EUR |
0.0114 EUR |
0.0124 EUR |
0.0117 EUR |
| 2025-05-06 |
0.0125 EUR |
37,932,006.7980 CSPR |
0.0130 EUR |
0.0117 EUR |
0.0135 EUR |
0.0125 EUR |
| 2025-05-05 |
0.0125 EUR |
21,051,556.0350 CSPR |
0.0121 EUR |
0.0117 EUR |
0.0132 EUR |
0.0126 EUR |
| 2025-05-04 |
0.0127 EUR |
26,860,895.6470 CSPR |
0.0136 EUR |
0.0119 EUR |
0.0136 EUR |
0.0121 EUR |
| 2025-05-03 |
0.0127 EUR |
37,921,908.6540 CSPR |
0.0121 EUR |
0.0120 EUR |
0.0134 EUR |
0.0131 EUR |
| 2025-05-02 |
0.0125 EUR |
28,897,841.1900 CSPR |
0.0130 EUR |
0.0119 EUR |
0.0132 EUR |
0.0122 EUR |
| 2025-05-01 |
0.0135 EUR |
44,746,323.3300 CSPR |
0.0130 EUR |
0.0126 EUR |
0.0142 EUR |
0.0128 EUR |
| 2025-04-30 |
0.0125 EUR |
57,856,104.2010 CSPR |
0.0121 EUR |
0.0117 EUR |
0.0137 EUR |
0.0125 EUR |
| 2025-04-29 |
0.0127 EUR |
87,247,505.1851 CSPR |
0.0131 EUR |
0.0116 EUR |
0.0147 EUR |
0.0123 EUR |
| 2025-04-28 |
0.0144 EUR |
243,253,265.9587 CSPR |
0.0124 EUR |
0.0118 EUR |
0.0200 EUR |
0.0134 EUR |
| 2025-04-27 |
0.0118 EUR |
108,579,504.3074 CSPR |
0.0094 EUR |
0.0088 EUR |
0.0137 EUR |
0.0119 EUR |
| 2025-04-26 |
0.0089 EUR |
5,363,750.5710 CSPR |
0.0087 EUR |
0.0087 EUR |
0.0092 EUR |
0.0091 EUR |
| 2025-04-25 |
0.0088 EUR |
9,106,523.7157 CSPR |
0.0087 EUR |
0.0087 EUR |
0.0091 EUR |
0.0088 EUR |
| 2025-04-24 |
0.0087 EUR |
10,060,663.2329 CSPR |
0.0087 EUR |
0.0084 EUR |
0.0089 EUR |
0.0087 EUR |
| 2025-04-23 |
0.0090 EUR |
9,597,808.2510 CSPR |
0.0090 EUR |
0.0086 EUR |
0.0096 EUR |
0.0087 EUR |
| 2025-04-22 |
0.0085 EUR |
11,424,412.7971 CSPR |
0.0083 EUR |
0.0081 EUR |
0.0089 EUR |
0.0088 EUR |
| 2025-04-21 |
0.0084 EUR |
10,570,418.0597 CSPR |
0.0084 EUR |
0.0082 EUR |
0.0088 EUR |
0.0083 EUR |
| 2025-04-20 |
0.0084 EUR |
6,781,704.8726 CSPR |
0.0082 EUR |
0.0082 EUR |
0.0086 EUR |
0.0083 EUR |
| 2025-04-19 |
0.0082 EUR |
2,504,004.5134 CSPR |
0.0079 EUR |
0.0079 EUR |
0.0087 EUR |
0.0083 EUR |
| 2025-04-18 |
0.0080 EUR |
3,022,593.2143 CSPR |
0.0079 EUR |
0.0078 EUR |
0.0083 EUR |
0.0080 EUR |