Identifier on Bitvavo: CSPR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.0205 EUR |
43,098,019.2673 CSPR |
0.0204 EUR |
0.0195 EUR |
0.0216 EUR |
0.0213 EUR |
| 2024-12-05 |
0.0211 EUR |
59,598,583.3256 CSPR |
0.0221 EUR |
0.0198 EUR |
0.0227 EUR |
0.0205 EUR |
| 2024-12-04 |
0.0226 EUR |
129,086,662.9445 CSPR |
0.0200 EUR |
0.0198 EUR |
0.0257 EUR |
0.0229 EUR |
| 2024-12-03 |
0.0198 EUR |
81,415,781.0090 CSPR |
0.0192 EUR |
0.0185 EUR |
0.0213 EUR |
0.0202 EUR |
| 2024-12-02 |
0.0186 EUR |
88,387,702.0335 CSPR |
0.0195 EUR |
0.0167 EUR |
0.0208 EUR |
0.0198 EUR |
| 2024-12-01 |
0.0180 EUR |
85,711,229.6572 CSPR |
0.0171 EUR |
0.0166 EUR |
0.0190 EUR |
0.0190 EUR |
| 2024-11-30 |
0.0170 EUR |
63,898,455.7080 CSPR |
0.0175 EUR |
0.0163 EUR |
0.0177 EUR |
0.0171 EUR |
| 2024-11-29 |
0.0166 EUR |
102,304,297.9405 CSPR |
0.0151 EUR |
0.0149 EUR |
0.0179 EUR |
0.0176 EUR |
| 2024-11-28 |
0.0150 EUR |
24,886,197.4058 CSPR |
0.0156 EUR |
0.0146 EUR |
0.0156 EUR |
0.0152 EUR |
| 2024-11-27 |
0.0152 EUR |
26,512,503.8315 CSPR |
0.0150 EUR |
0.0147 EUR |
0.0159 EUR |
0.0155 EUR |
| 2024-11-26 |
0.0149 EUR |
48,254,784.6835 CSPR |
0.0152 EUR |
0.0137 EUR |
0.0158 EUR |
0.0151 EUR |
| 2024-11-25 |
0.0153 EUR |
38,884,369.0760 CSPR |
0.0156 EUR |
0.0145 EUR |
0.0160 EUR |
0.0148 EUR |
| 2024-11-24 |
0.0158 EUR |
85,022,031.0832 CSPR |
0.0159 EUR |
0.0145 EUR |
0.0174 EUR |
0.0154 EUR |
| 2024-11-23 |
0.0158 EUR |
182,291,138.4881 CSPR |
0.0156 EUR |
0.0147 EUR |
0.0193 EUR |
0.0164 EUR |
| 2024-11-22 |
0.0151 EUR |
182,273,575.4754 CSPR |
0.0153 EUR |
0.0137 EUR |
0.0166 EUR |
0.0158 EUR |
| 2024-11-21 |
0.0143 EUR |
199,378,071.1559 CSPR |
0.0134 EUR |
0.0128 EUR |
0.0160 EUR |
0.0153 EUR |
| 2024-11-20 |
0.0145 EUR |
237,078,534.4331 CSPR |
0.0138 EUR |
0.0126 EUR |
0.0177 EUR |
0.0133 EUR |
| 2024-11-19 |
0.0149 EUR |
167,414,700.5487 CSPR |
0.0169 EUR |
0.0134 EUR |
0.0169 EUR |
0.0135 EUR |
| 2024-11-18 |
0.0196 EUR |
574,545,864.5032 CSPR |
0.0212 EUR |
0.0160 EUR |
0.0250 EUR |
0.0168 EUR |
| 2024-11-17 |
0.0171 EUR |
1,257,725,448.2030 CSPR |
0.0103 EUR |
0.0097 EUR |
0.0268 EUR |
0.0180 EUR |
| 2024-11-16 |
0.0107 EUR |
398,191,833.2895 CSPR |
0.0080 EUR |
0.0079 EUR |
0.0148 EUR |
0.0105 EUR |
| 2024-11-15 |
0.0077 EUR |
39,749,031.7296 CSPR |
0.0077 EUR |
0.0074 EUR |
0.0083 EUR |
0.0080 EUR |
| 2024-11-14 |
0.0075 EUR |
26,211,441.0869 CSPR |
0.0076 EUR |
0.0071 EUR |
0.0078 EUR |
0.0078 EUR |
| 2024-11-13 |
0.0075 EUR |
52,303,827.5074 CSPR |
0.0078 EUR |
0.0070 EUR |
0.0079 EUR |
0.0075 EUR |
| 2024-11-12 |
0.0079 EUR |
69,833,664.9612 CSPR |
0.0082 EUR |
0.0074 EUR |
0.0084 EUR |
0.0078 EUR |
| 2024-11-11 |
0.0081 EUR |
71,916,223.7149 CSPR |
0.0082 EUR |
0.0079 EUR |
0.0087 EUR |
0.0083 EUR |
| 2024-11-10 |
0.0087 EUR |
167,320,659.9898 CSPR |
0.0086 EUR |
0.0080 EUR |
0.0092 EUR |
0.0087 EUR |
| 2024-11-09 |
0.0087 EUR |
365,439,304.6863 CSPR |
0.0067 EUR |
0.0065 EUR |
0.0100 EUR |
0.0087 EUR |
| 2024-11-08 |
0.0067 EUR |
21,034,682.2526 CSPR |
0.0068 EUR |
0.0065 EUR |
0.0069 EUR |
0.0066 EUR |
| 2024-11-07 |
0.0066 EUR |
17,971,116.3800 CSPR |
0.0067 EUR |
0.0064 EUR |
0.0068 EUR |
0.0067 EUR |
| 2024-11-06 |
0.0064 EUR |
23,787,186.7866 CSPR |
0.0060 EUR |
0.0060 EUR |
0.0069 EUR |
0.0066 EUR |
| 2024-11-05 |
0.0060 EUR |
18,667,027.3532 CSPR |
0.0058 EUR |
0.0058 EUR |
0.0062 EUR |
0.0060 EUR |
| 2024-11-04 |
0.0060 EUR |
15,765,383.2751 CSPR |
0.0062 EUR |
0.0058 EUR |
0.0062 EUR |
0.0058 EUR |
| 2024-11-03 |
0.0061 EUR |
19,039,716.4611 CSPR |
0.0065 EUR |
0.0059 EUR |
0.0065 EUR |
0.0062 EUR |
| 2024-11-02 |
0.0064 EUR |
22,263,909.1726 CSPR |
0.0066 EUR |
0.0063 EUR |
0.0066 EUR |
0.0065 EUR |
| 2024-11-01 |
0.0066 EUR |
14,821,096.8343 CSPR |
0.0066 EUR |
0.0065 EUR |
0.0068 EUR |
0.0065 EUR |
| 2024-10-31 |
0.0068 EUR |
47,391,912.8989 CSPR |
0.0071 EUR |
0.0065 EUR |
0.0071 EUR |
0.0066 EUR |
| 2024-10-30 |
0.0075 EUR |
106,895,237.7758 CSPR |
0.0070 EUR |
0.0068 EUR |
0.0084 EUR |
0.0071 EUR |
| 2024-10-29 |
0.0068 EUR |
41,728,675.4967 CSPR |
0.0065 EUR |
0.0065 EUR |
0.0070 EUR |
0.0069 EUR |
| 2024-10-28 |
0.0067 EUR |
41,159,063.2555 CSPR |
0.0070 EUR |
0.0062 EUR |
0.0071 EUR |
0.0065 EUR |
| 2024-10-27 |
0.0071 EUR |
35,653,121.6117 CSPR |
0.0073 EUR |
0.0069 EUR |
0.0073 EUR |
0.0071 EUR |
| 2024-10-26 |
0.0072 EUR |
36,428,966.4714 CSPR |
0.0071 EUR |
0.0070 EUR |
0.0074 EUR |
0.0072 EUR |
| 2024-10-25 |
0.0076 EUR |
182,287,771.4107 CSPR |
0.0074 EUR |
0.0071 EUR |
0.0082 EUR |
0.0074 EUR |
| 2024-10-24 |
0.0081 EUR |
139,934,666.7019 CSPR |
0.0084 EUR |
0.0073 EUR |
0.0087 EUR |
0.0074 EUR |
| 2024-10-23 |
0.0089 EUR |
138,228,232.5044 CSPR |
0.0101 EUR |
0.0081 EUR |
0.0102 EUR |
0.0084 EUR |
| 2024-10-22 |
0.0104 EUR |
59,328,150.6535 CSPR |
0.0111 EUR |
0.0099 EUR |
0.0112 EUR |
0.0101 EUR |
| 2024-10-21 |
0.0115 EUR |
5,156,234.0159 CSPR |
0.0118 EUR |
0.0111 EUR |
0.0118 EUR |
0.0113 EUR |
| 2024-10-20 |
0.0114 EUR |
16,331,442.7740 CSPR |
0.0108 EUR |
0.0107 EUR |
0.0120 EUR |
0.0117 EUR |
| 2024-10-19 |
0.0108 EUR |
12,473,287.1719 CSPR |
0.0107 EUR |
0.0107 EUR |
0.0110 EUR |
0.0107 EUR |
| 2024-10-18 |
0.0106 EUR |
12,500,540.7925 CSPR |
0.0106 EUR |
0.0105 EUR |
0.0108 EUR |
0.0108 EUR |