Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0055 USDT |
4,012,347.5131 CSPR |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0054 USDT |
| 2025-12-04 |
0.0057 USDT |
5,353,136.4367 CSPR |
0.0059 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-12-03 |
0.0059 USDT |
3,068,529.7698 CSPR |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-02 |
0.0056 USDT |
21,001,002.0806 CSPR |
0.0054 USDT |
0.0053 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-12-01 |
0.0055 USDT |
19,126,303.8474 CSPR |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-11-30 |
0.0060 USDT |
7,882,607.3095 CSPR |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-11-29 |
0.0062 USDT |
18,297,967.3071 CSPR |
0.0059 USDT |
0.0058 USDT |
0.0066 USDT |
0.0061 USDT |
| 2025-11-28 |
0.0059 USDT |
5,451,405.5094 CSPR |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-11-27 |
0.0060 USDT |
2,198,945.4609 CSPR |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-26 |
0.0060 USDT |
5,346,807.9393 CSPR |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-11-25 |
0.0060 USDT |
7,060,814.4874 CSPR |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-24 |
0.0060 USDT |
10,484,821.4779 CSPR |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-23 |
0.0059 USDT |
19,840,446.4627 CSPR |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-22 |
0.0059 USDT |
22,826,202.5634 CSPR |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-11-21 |
0.0067 USDT |
121,211,907.2313 CSPR |
0.0070 USDT |
0.0058 USDT |
0.0080 USDT |
0.0059 USDT |
| 2025-11-20 |
0.0068 USDT |
63,034,881.2199 CSPR |
0.0060 USDT |
0.0057 USDT |
0.0077 USDT |
0.0069 USDT |
| 2025-11-19 |
0.0059 USDT |
9,644,091.7701 CSPR |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-11-18 |
0.0061 USDT |
48,405,807.6867 CSPR |
0.0065 USDT |
0.0058 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-11-17 |
0.0066 USDT |
7,419,869.5948 CSPR |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-11-16 |
0.0067 USDT |
12,400,747.9128 CSPR |
0.0068 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2025-11-15 |
0.0068 USDT |
25,876,692.6750 CSPR |
0.0068 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-11-14 |
0.0068 USDT |
12,156,994.6804 CSPR |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-11-13 |
0.0074 USDT |
4,200,368.4853 CSPR |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-12 |
0.0073 USDT |
13,545,071.4728 CSPR |
0.0074 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-11 |
0.0076 USDT |
23,203,592.2858 CSPR |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0075 USDT |
| 2025-11-10 |
0.0078 USDT |
13,691,335.3547 CSPR |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-11-09 |
0.0078 USDT |
40,036,669.5567 CSPR |
0.0080 USDT |
0.0075 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-11-08 |
0.0078 USDT |
26,655,215.8436 CSPR |
0.0077 USDT |
0.0074 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-11-07 |
0.0073 USDT |
34,193,782.0296 CSPR |
0.0069 USDT |
0.0068 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-11-06 |
0.0071 USDT |
9,929,591.6784 CSPR |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-11-05 |
0.0071 USDT |
51,015,191.7220 CSPR |
0.0068 USDT |
0.0064 USDT |
0.0083 USDT |
0.0074 USDT |
| 2025-11-04 |
0.0068 USDT |
20,895,638.4886 CSPR |
0.0070 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-11-03 |
0.0073 USDT |
14,405,437.1468 CSPR |
0.0079 USDT |
0.0070 USDT |
0.0079 USDT |
0.0071 USDT |
| 2025-11-02 |
0.0079 USDT |
11,329,448.3702 CSPR |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-11-01 |
0.0077 USDT |
12,442,758.8643 CSPR |
0.0078 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-10-31 |
0.0078 USDT |
13,913,772.2564 CSPR |
0.0078 USDT |
0.0076 USDT |
0.0080 USDT |
0.0077 USDT |
| 2025-10-30 |
0.0077 USDT |
15,706,617.0616 CSPR |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-10-29 |
0.0082 USDT |
11,208,415.9022 CSPR |
0.0080 USDT |
0.0079 USDT |
0.0084 USDT |
0.0079 USDT |
| 2025-10-28 |
0.0080 USDT |
7,859,183.8092 CSPR |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-10-27 |
0.0082 USDT |
7,123,005.8730 CSPR |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-10-26 |
0.0083 USDT |
27,933,321.4364 CSPR |
0.0081 USDT |
0.0080 USDT |
0.0089 USDT |
0.0082 USDT |
| 2025-10-25 |
0.0080 USDT |
8,057,253.7642 CSPR |
0.0079 USDT |
0.0079 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-10-24 |
0.0079 USDT |
11,039,829.4039 CSPR |
0.0078 USDT |
0.0078 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-10-23 |
0.0079 USDT |
5,959,395.4487 CSPR |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-10-22 |
0.0081 USDT |
2,362,077.8898 CSPR |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-10-21 |
0.0082 USDT |
8,403,328.8676 CSPR |
0.0081 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-10-20 |
0.0084 USDT |
7,902,266.3740 CSPR |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-10-19 |
0.0081 USDT |
5,753,248.4827 CSPR |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-10-18 |
0.0081 USDT |
18,891,918.5723 CSPR |
0.0080 USDT |
0.0079 USDT |
0.0087 USDT |
0.0081 USDT |
| 2025-10-17 |
0.0083 USDT |
30,326,895.8862 CSPR |
0.0089 USDT |
0.0078 USDT |
0.0089 USDT |
0.0082 USDT |