Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
0.0097 EUR |
6,219,128.7183 CSPR |
0.0098 EUR |
0.0094 EUR |
0.0100 EUR |
0.0100 EUR |
| 2025-03-11 |
0.0095 EUR |
5,411,194.4506 CSPR |
0.0095 EUR |
0.0091 EUR |
0.0098 EUR |
0.0098 EUR |
| 2025-03-10 |
0.0100 EUR |
14,817,036.2614 CSPR |
0.0101 EUR |
0.0093 EUR |
0.0105 EUR |
0.0095 EUR |
| 2025-03-09 |
0.0095 EUR |
19,618,562.0595 CSPR |
0.0097 EUR |
0.0092 EUR |
0.0103 EUR |
0.0099 EUR |
| 2025-03-08 |
0.0101 EUR |
4,937,990.7230 CSPR |
0.0101 EUR |
0.0100 EUR |
0.0103 EUR |
0.0102 EUR |
| 2025-03-07 |
0.0105 EUR |
8,683,285.9817 CSPR |
0.0107 EUR |
0.0102 EUR |
0.0107 EUR |
0.0103 EUR |
| 2025-03-06 |
0.0108 EUR |
10,229,398.9989 CSPR |
0.0108 EUR |
0.0106 EUR |
0.0111 EUR |
0.0107 EUR |
| 2025-03-05 |
0.0108 EUR |
8,952,019.2327 CSPR |
0.0112 EUR |
0.0105 EUR |
0.0114 EUR |
0.0108 EUR |
| 2025-03-04 |
0.0110 EUR |
6,441,304.9014 CSPR |
0.0116 EUR |
0.0105 EUR |
0.0116 EUR |
0.0109 EUR |
| 2025-03-03 |
0.0124 EUR |
3,648,104.5308 CSPR |
0.0124 EUR |
0.0120 EUR |
0.0126 EUR |
0.0126 EUR |
| 2025-03-02 |
0.0124 EUR |
18,460,775.0566 CSPR |
0.0125 EUR |
0.0118 EUR |
0.0130 EUR |
0.0122 EUR |
| 2025-03-01 |
0.0119 EUR |
4,230,400.9359 CSPR |
0.0121 EUR |
0.0115 EUR |
0.0123 EUR |
0.0118 EUR |
| 2025-02-28 |
0.0115 EUR |
12,267,440.2588 CSPR |
0.0118 EUR |
0.0109 EUR |
0.0123 EUR |
0.0122 EUR |
| 2025-02-27 |
0.0115 EUR |
10,125,659.6022 CSPR |
0.0113 EUR |
0.0112 EUR |
0.0125 EUR |
0.0120 EUR |
| 2025-02-26 |
0.0109 EUR |
4,888,957.3011 CSPR |
0.0110 EUR |
0.0106 EUR |
0.0112 EUR |
0.0106 EUR |
| 2025-02-25 |
0.0107 EUR |
13,708,549.4094 CSPR |
0.0110 EUR |
0.0102 EUR |
0.0111 EUR |
0.0110 EUR |
| 2025-02-24 |
0.0113 EUR |
8,638,717.0527 CSPR |
0.0117 EUR |
0.0110 EUR |
0.0119 EUR |
0.0112 EUR |
| 2025-02-23 |
0.0120 EUR |
4,576,760.5995 CSPR |
0.0122 EUR |
0.0117 EUR |
0.0123 EUR |
0.0119 EUR |
| 2025-02-22 |
0.0121 EUR |
2,989,891.8022 CSPR |
0.0119 EUR |
0.0119 EUR |
0.0125 EUR |
0.0122 EUR |
| 2025-02-21 |
0.0125 EUR |
14,587,635.7136 CSPR |
0.0124 EUR |
0.0116 EUR |
0.0130 EUR |
0.0118 EUR |
| 2025-02-20 |
0.0124 EUR |
8,088,385.2759 CSPR |
0.0124 EUR |
0.0121 EUR |
0.0127 EUR |
0.0123 EUR |
| 2025-02-19 |
0.0125 EUR |
8,753,098.2134 CSPR |
0.0126 EUR |
0.0122 EUR |
0.0130 EUR |
0.0123 EUR |
| 2025-02-18 |
0.0123 EUR |
8,771,265.0761 CSPR |
0.0122 EUR |
0.0118 EUR |
0.0129 EUR |
0.0124 EUR |
| 2025-02-17 |
0.0123 EUR |
34,571,907.2888 CSPR |
0.0133 EUR |
0.0118 EUR |
0.0137 EUR |
0.0123 EUR |
| 2025-02-16 |
0.0133 EUR |
54,492,534.1910 CSPR |
0.0124 EUR |
0.0122 EUR |
0.0139 EUR |
0.0135 EUR |
| 2025-02-15 |
0.0123 EUR |
8,068,814.4202 CSPR |
0.0122 EUR |
0.0117 EUR |
0.0130 EUR |
0.0120 EUR |
| 2025-02-14 |
0.0120 EUR |
6,386,751.5875 CSPR |
0.0119 EUR |
0.0117 EUR |
0.0125 EUR |
0.0124 EUR |
| 2025-02-13 |
0.0119 EUR |
5,407,862.7178 CSPR |
0.0125 EUR |
0.0115 EUR |
0.0125 EUR |
0.0119 EUR |
| 2025-02-12 |
0.0119 EUR |
17,219,810.4265 CSPR |
0.0116 EUR |
0.0114 EUR |
0.0128 EUR |
0.0124 EUR |
| 2025-02-11 |
0.0119 EUR |
6,806,101.2161 CSPR |
0.0121 EUR |
0.0114 EUR |
0.0124 EUR |
0.0114 EUR |
| 2025-02-10 |
0.0117 EUR |
10,544,418.4045 CSPR |
0.0116 EUR |
0.0113 EUR |
0.0121 EUR |
0.0120 EUR |
| 2025-02-09 |
0.0120 EUR |
15,669,413.1108 CSPR |
0.0119 EUR |
0.0111 EUR |
0.0125 EUR |
0.0111 EUR |
| 2025-02-08 |
0.0116 EUR |
4,594,214.9693 CSPR |
0.0114 EUR |
0.0112 EUR |
0.0119 EUR |
0.0119 EUR |
| 2025-02-07 |
0.0116 EUR |
6,393,685.7633 CSPR |
0.0112 EUR |
0.0110 EUR |
0.0120 EUR |
0.0113 EUR |
| 2025-02-06 |
0.0116 EUR |
13,764,627.2881 CSPR |
0.0116 EUR |
0.0110 EUR |
0.0123 EUR |
0.0112 EUR |
| 2025-02-05 |
0.0118 EUR |
12,118,248.5555 CSPR |
0.0122 EUR |
0.0115 EUR |
0.0122 EUR |
0.0116 EUR |
| 2025-02-04 |
0.0127 EUR |
10,305,041.9223 CSPR |
0.0130 EUR |
0.0119 EUR |
0.0132 EUR |
0.0124 EUR |
| 2025-02-03 |
0.0118 EUR |
58,727,685.3102 CSPR |
0.0118 EUR |
0.0100 EUR |
0.0133 EUR |
0.0131 EUR |
| 2025-02-02 |
0.0122 EUR |
27,805,647.5426 CSPR |
0.0128 EUR |
0.0111 EUR |
0.0131 EUR |
0.0114 EUR |
| 2025-02-01 |
0.0134 EUR |
8,508,292.5491 CSPR |
0.0137 EUR |
0.0129 EUR |
0.0139 EUR |
0.0130 EUR |
| 2025-01-31 |
0.0139 EUR |
10,102,569.1354 CSPR |
0.0139 EUR |
0.0135 EUR |
0.0143 EUR |
0.0137 EUR |
| 2025-01-30 |
0.0137 EUR |
8,464,104.5229 CSPR |
0.0133 EUR |
0.0133 EUR |
0.0140 EUR |
0.0139 EUR |
| 2025-01-29 |
0.0134 EUR |
8,054,791.6911 CSPR |
0.0132 EUR |
0.0129 EUR |
0.0138 EUR |
0.0136 EUR |
| 2025-01-28 |
0.0136 EUR |
15,632,752.6707 CSPR |
0.0138 EUR |
0.0130 EUR |
0.0139 EUR |
0.0130 EUR |
| 2025-01-27 |
0.0137 EUR |
33,519,136.1312 CSPR |
0.0139 EUR |
0.0126 EUR |
0.0154 EUR |
0.0135 EUR |
| 2025-01-26 |
0.0142 EUR |
20,249,142.4430 CSPR |
0.0135 EUR |
0.0135 EUR |
0.0149 EUR |
0.0140 EUR |
| 2025-01-25 |
0.0133 EUR |
11,326,339.3869 CSPR |
0.0130 EUR |
0.0128 EUR |
0.0137 EUR |
0.0135 EUR |
| 2025-01-24 |
0.0133 EUR |
7,634,604.0759 CSPR |
0.0134 EUR |
0.0129 EUR |
0.0137 EUR |
0.0130 EUR |
| 2025-01-23 |
0.0132 EUR |
8,063,977.1638 CSPR |
0.0132 EUR |
0.0129 EUR |
0.0135 EUR |
0.0132 EUR |
| 2025-01-22 |
0.0135 EUR |
11,570,534.0425 CSPR |
0.0137 EUR |
0.0131 EUR |
0.0139 EUR |
0.0131 EUR |