Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-21 |
0.0138 EUR |
21,009,803.1919 CSPR |
0.0141 EUR |
0.0133 EUR |
0.0143 EUR |
0.0138 EUR |
| 2025-01-20 |
0.0145 EUR |
26,541,760.1619 CSPR |
0.0140 EUR |
0.0134 EUR |
0.0152 EUR |
0.0141 EUR |
| 2025-01-19 |
0.0156 EUR |
30,281,193.0162 CSPR |
0.0162 EUR |
0.0143 EUR |
0.0171 EUR |
0.0145 EUR |
| 2025-01-18 |
0.0160 EUR |
20,456,130.9631 CSPR |
0.0175 EUR |
0.0155 EUR |
0.0178 EUR |
0.0161 EUR |
| 2025-01-17 |
0.0172 EUR |
32,382,444.4532 CSPR |
0.0170 EUR |
0.0167 EUR |
0.0182 EUR |
0.0173 EUR |
| 2025-01-16 |
0.0172 EUR |
63,507,349.1677 CSPR |
0.0158 EUR |
0.0154 EUR |
0.0181 EUR |
0.0172 EUR |
| 2025-01-15 |
0.0150 EUR |
13,693,280.0384 CSPR |
0.0146 EUR |
0.0144 EUR |
0.0158 EUR |
0.0158 EUR |
| 2025-01-14 |
0.0148 EUR |
10,693,070.1734 CSPR |
0.0150 EUR |
0.0146 EUR |
0.0152 EUR |
0.0147 EUR |
| 2025-01-13 |
0.0150 EUR |
13,747,597.0981 CSPR |
0.0157 EUR |
0.0140 EUR |
0.0161 EUR |
0.0144 EUR |
| 2025-01-12 |
0.0156 EUR |
9,772,824.4267 CSPR |
0.0156 EUR |
0.0152 EUR |
0.0158 EUR |
0.0157 EUR |
| 2025-01-11 |
0.0161 EUR |
16,948,364.0927 CSPR |
0.0163 EUR |
0.0154 EUR |
0.0167 EUR |
0.0159 EUR |
| 2025-01-10 |
0.0161 EUR |
29,008,916.2053 CSPR |
0.0143 EUR |
0.0143 EUR |
0.0171 EUR |
0.0166 EUR |
| 2025-01-09 |
0.0145 EUR |
6,768,681.4541 CSPR |
0.0148 EUR |
0.0139 EUR |
0.0149 EUR |
0.0142 EUR |
| 2025-01-08 |
0.0145 EUR |
12,695,507.8345 CSPR |
0.0145 EUR |
0.0138 EUR |
0.0150 EUR |
0.0146 EUR |
| 2025-01-07 |
0.0160 EUR |
18,510,175.1147 CSPR |
0.0165 EUR |
0.0149 EUR |
0.0166 EUR |
0.0152 EUR |
| 2025-01-06 |
0.0162 EUR |
14,047,248.8987 CSPR |
0.0158 EUR |
0.0154 EUR |
0.0169 EUR |
0.0163 EUR |
| 2025-01-05 |
0.0158 EUR |
7,527,609.0386 CSPR |
0.0160 EUR |
0.0156 EUR |
0.0160 EUR |
0.0158 EUR |
| 2025-01-04 |
0.0162 EUR |
10,393,281.1465 CSPR |
0.0164 EUR |
0.0158 EUR |
0.0166 EUR |
0.0160 EUR |
| 2025-01-03 |
0.0157 EUR |
8,502,705.1342 CSPR |
0.0157 EUR |
0.0151 EUR |
0.0164 EUR |
0.0163 EUR |
| 2025-01-02 |
0.0156 EUR |
10,733,429.8320 CSPR |
0.0154 EUR |
0.0153 EUR |
0.0158 EUR |
0.0155 EUR |
| 2025-01-01 |
0.0145 EUR |
7,785,918.5641 CSPR |
0.0145 EUR |
0.0140 EUR |
0.0152 EUR |
0.0152 EUR |
| 2024-12-31 |
0.0147 EUR |
6,020,771.2118 CSPR |
0.0147 EUR |
0.0142 EUR |
0.0151 EUR |
0.0145 EUR |
| 2024-12-30 |
0.0147 EUR |
13,629,845.1078 CSPR |
0.0147 EUR |
0.0143 EUR |
0.0153 EUR |
0.0147 EUR |
| 2024-12-29 |
0.0149 EUR |
12,830,902.2700 CSPR |
0.0156 EUR |
0.0145 EUR |
0.0156 EUR |
0.0146 EUR |
| 2024-12-28 |
0.0152 EUR |
14,562,972.8804 CSPR |
0.0149 EUR |
0.0149 EUR |
0.0159 EUR |
0.0157 EUR |
| 2024-12-27 |
0.0156 EUR |
14,308,717.7571 CSPR |
0.0155 EUR |
0.0149 EUR |
0.0163 EUR |
0.0149 EUR |
| 2024-12-26 |
0.0159 EUR |
28,006,410.3678 CSPR |
0.0168 EUR |
0.0152 EUR |
0.0170 EUR |
0.0154 EUR |
| 2024-12-25 |
0.0177 EUR |
28,024,816.3822 CSPR |
0.0174 EUR |
0.0166 EUR |
0.0193 EUR |
0.0167 EUR |
| 2024-12-24 |
0.0167 EUR |
17,097,936.0147 CSPR |
0.0167 EUR |
0.0161 EUR |
0.0175 EUR |
0.0174 EUR |
| 2024-12-23 |
0.0150 EUR |
8,324,489.8360 CSPR |
0.0146 EUR |
0.0142 EUR |
0.0156 EUR |
0.0154 EUR |
| 2024-12-22 |
0.0148 EUR |
6,592,142.9902 CSPR |
0.0149 EUR |
0.0142 EUR |
0.0155 EUR |
0.0147 EUR |