Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0324 EUR |
12,787,811.1754 CSPR |
0.0327 EUR |
0.0320 EUR |
0.0331 EUR |
0.0320 EUR |
| 2024-02-07 |
0.0325 EUR |
9,620,050.6625 CSPR |
0.0324 EUR |
0.0318 EUR |
0.0332 EUR |
0.0326 EUR |
| 2024-02-06 |
0.0324 EUR |
6,890,798.1765 CSPR |
0.0324 EUR |
0.0319 EUR |
0.0327 EUR |
0.0324 EUR |
| 2024-02-05 |
0.0326 EUR |
9,473,950.1576 CSPR |
0.0326 EUR |
0.0322 EUR |
0.0331 EUR |
0.0324 EUR |
| 2024-02-04 |
0.0326 EUR |
8,371,121.5794 CSPR |
0.0328 EUR |
0.0322 EUR |
0.0332 EUR |
0.0326 EUR |
| 2024-02-03 |
0.0330 EUR |
7,468,619.2766 CSPR |
0.0331 EUR |
0.0325 EUR |
0.0336 EUR |
0.0327 EUR |
| 2024-02-02 |
0.0330 EUR |
9,782,173.2401 CSPR |
0.0324 EUR |
0.0321 EUR |
0.0338 EUR |
0.0332 EUR |
| 2024-02-01 |
0.0320 EUR |
13,682,884.1813 CSPR |
0.0320 EUR |
0.0314 EUR |
0.0326 EUR |
0.0324 EUR |
| 2024-01-31 |
0.0321 EUR |
22,905,211.6777 CSPR |
0.0330 EUR |
0.0313 EUR |
0.0331 EUR |
0.0319 EUR |
| 2024-01-30 |
0.0334 EUR |
23,240,596.5216 CSPR |
0.0334 EUR |
0.0329 EUR |
0.0339 EUR |
0.0331 EUR |
| 2024-01-29 |
0.0329 EUR |
53,080,497.4651 CSPR |
0.0323 EUR |
0.0317 EUR |
0.0341 EUR |
0.0334 EUR |
| 2024-01-28 |
0.0335 EUR |
67,130,233.9327 CSPR |
0.0349 EUR |
0.0313 EUR |
0.0370 EUR |
0.0325 EUR |
| 2024-01-27 |
0.0358 EUR |
22,914,616.1668 CSPR |
0.0379 EUR |
0.0340 EUR |
0.0384 EUR |
0.0349 EUR |
| 2024-01-26 |
0.0376 EUR |
12,379,635.9272 CSPR |
0.0362 EUR |
0.0360 EUR |
0.0420 EUR |
0.0378 EUR |
| 2024-01-25 |
0.0370 EUR |
12,100,408.0523 CSPR |
0.0376 EUR |
0.0360 EUR |
0.0379 EUR |
0.0367 EUR |
| 2024-01-24 |
0.0379 EUR |
7,481,991.0169 CSPR |
0.0377 EUR |
0.0370 EUR |
0.0387 EUR |
0.0374 EUR |
| 2024-01-23 |
0.0370 EUR |
17,307,384.8379 CSPR |
0.0372 EUR |
0.0358 EUR |
0.0382 EUR |
0.0376 EUR |
| 2024-01-22 |
0.0374 EUR |
16,239,827.1968 CSPR |
0.0392 EUR |
0.0365 EUR |
0.0392 EUR |
0.0372 EUR |
| 2024-01-21 |
0.0397 EUR |
8,738,762.5264 CSPR |
0.0396 EUR |
0.0389 EUR |
0.0403 EUR |
0.0390 EUR |
| 2024-01-20 |
0.0396 EUR |
8,392,171.6359 CSPR |
0.0403 EUR |
0.0380 EUR |
0.0403 EUR |
0.0395 EUR |
| 2024-01-19 |
0.0402 EUR |
18,859,358.3679 CSPR |
0.0404 EUR |
0.0380 EUR |
0.0440 EUR |
0.0403 EUR |
| 2024-01-18 |
0.0414 EUR |
10,518,382.1029 CSPR |
0.0427 EUR |
0.0403 EUR |
0.0430 EUR |
0.0406 EUR |
| 2024-01-17 |
0.0430 EUR |
10,208,244.1993 CSPR |
0.0438 EUR |
0.0420 EUR |
0.0442 EUR |
0.0425 EUR |
| 2024-01-16 |
0.0439 EUR |
9,834,921.1961 CSPR |
0.0438 EUR |
0.0431 EUR |
0.0448 EUR |
0.0440 EUR |
| 2024-01-15 |
0.0446 EUR |
16,823,080.8553 CSPR |
0.0439 EUR |
0.0430 EUR |
0.0464 EUR |
0.0439 EUR |
| 2024-01-14 |
0.0453 EUR |
24,730,749.4912 CSPR |
0.0430 EUR |
0.0425 EUR |
0.0483 EUR |
0.0441 EUR |
| 2024-01-13 |
0.0431 EUR |
8,729,422.4539 CSPR |
0.0431 EUR |
0.0425 EUR |
0.0437 EUR |
0.0430 EUR |
| 2024-01-12 |
0.0442 EUR |
18,824,896.2953 CSPR |
0.0450 EUR |
0.0420 EUR |
0.0462 EUR |
0.0431 EUR |
| 2024-01-11 |
0.0448 EUR |
18,341,566.6105 CSPR |
0.0446 EUR |
0.0434 EUR |
0.0460 EUR |
0.0448 EUR |
| 2024-01-10 |
0.0433 EUR |
13,710,666.8098 CSPR |
0.0434 EUR |
0.0417 EUR |
0.0456 EUR |
0.0448 EUR |
| 2024-01-09 |
0.0429 EUR |
11,200,283.8196 CSPR |
0.0439 EUR |
0.0416 EUR |
0.0447 EUR |
0.0433 EUR |
| 2024-01-08 |
0.0429 EUR |
17,256,626.4810 CSPR |
0.0418 EUR |
0.0396 EUR |
0.0460 EUR |
0.0441 EUR |
| 2024-01-07 |
0.0441 EUR |
10,724,402.3748 CSPR |
0.0448 EUR |
0.0415 EUR |
0.0462 EUR |
0.0419 EUR |
| 2024-01-06 |
0.0457 EUR |
8,693,183.3818 CSPR |
0.0474 EUR |
0.0440 EUR |
0.0477 EUR |
0.0446 EUR |
| 2024-01-05 |
0.0485 EUR |
16,732,405.3997 CSPR |
0.0506 EUR |
0.0459 EUR |
0.0520 EUR |
0.0474 EUR |
| 2024-01-04 |
0.0488 EUR |
36,391,025.6298 CSPR |
0.0450 EUR |
0.0449 EUR |
0.0520 EUR |
0.0509 EUR |
| 2024-01-03 |
0.0447 EUR |
24,576,205.9067 CSPR |
0.0460 EUR |
0.0412 EUR |
0.0486 EUR |
0.0452 EUR |
| 2024-01-02 |
0.0466 EUR |
18,409,157.1961 CSPR |
0.0465 EUR |
0.0455 EUR |
0.0483 EUR |
0.0462 EUR |
| 2024-01-01 |
0.0472 EUR |
19,789,416.9819 CSPR |
0.0451 EUR |
0.0450 EUR |
0.0493 EUR |
0.0465 EUR |
| 2023-12-31 |
0.0460 EUR |
20,482,859.6434 CSPR |
0.0462 EUR |
0.0437 EUR |
0.0500 EUR |
0.0458 EUR |
| 2023-12-30 |
0.0469 EUR |
84,878,364.0339 CSPR |
0.0433 EUR |
0.0431 EUR |
0.0520 EUR |
0.0459 EUR |
| 2023-12-29 |
0.0429 EUR |
32,676,872.6604 CSPR |
0.0413 EUR |
0.0398 EUR |
0.0447 EUR |
0.0434 EUR |
| 2023-12-28 |
0.0417 EUR |
27,218,083.4466 CSPR |
0.0426 EUR |
0.0402 EUR |
0.0451 EUR |
0.0412 EUR |
| 2023-12-27 |
0.0405 EUR |
24,011,136.7042 CSPR |
0.0389 EUR |
0.0379 EUR |
0.0430 EUR |
0.0430 EUR |
| 2023-12-26 |
0.0388 EUR |
12,957,800.8049 CSPR |
0.0400 EUR |
0.0375 EUR |
0.0403 EUR |
0.0388 EUR |
| 2023-12-25 |
0.0396 EUR |
16,604,342.7076 CSPR |
0.0385 EUR |
0.0383 EUR |
0.0404 EUR |
0.0402 EUR |
| 2023-12-24 |
0.0389 EUR |
17,848,374.8194 CSPR |
0.0395 EUR |
0.0381 EUR |
0.0397 EUR |
0.0383 EUR |
| 2023-12-23 |
0.0391 EUR |
12,894,596.1684 CSPR |
0.0395 EUR |
0.0385 EUR |
0.0403 EUR |
0.0395 EUR |
| 2023-12-22 |
0.0388 EUR |
19,135,605.2366 CSPR |
0.0382 EUR |
0.0375 EUR |
0.0400 EUR |
0.0393 EUR |
| 2023-12-21 |
0.0377 EUR |
22,763,424.0165 CSPR |
0.0368 EUR |
0.0367 EUR |
0.0389 EUR |
0.0383 EUR |