Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0277 USDT |
5,415,017.6384 CSPR |
0.0276 USDT |
0.0273 USDT |
0.0280 USDT |
0.0278 USDT |
| 2024-05-18 |
0.0282 USDT |
4,635,953.0615 CSPR |
0.0281 USDT |
0.0277 USDT |
0.0285 USDT |
0.0279 USDT |
| 2024-05-17 |
0.0285 USDT |
8,698,083.4135 CSPR |
0.0281 USDT |
0.0279 USDT |
0.0291 USDT |
0.0283 USDT |
| 2024-05-16 |
0.0279 USDT |
8,104,116.9723 CSPR |
0.0277 USDT |
0.0273 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-05-15 |
0.0274 USDT |
14,458,029.6402 CSPR |
0.0268 USDT |
0.0267 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-05-14 |
0.0272 USDT |
8,951,342.2801 CSPR |
0.0275 USDT |
0.0268 USDT |
0.0276 USDT |
0.0269 USDT |
| 2024-05-13 |
0.0277 USDT |
14,309,242.9938 CSPR |
0.0284 USDT |
0.0272 USDT |
0.0287 USDT |
0.0274 USDT |
| 2024-05-12 |
0.0285 USDT |
9,139,684.7131 CSPR |
0.0285 USDT |
0.0281 USDT |
0.0289 USDT |
0.0284 USDT |
| 2024-05-11 |
0.0284 USDT |
12,303,679.8596 CSPR |
0.0282 USDT |
0.0278 USDT |
0.0293 USDT |
0.0285 USDT |
| 2024-05-10 |
0.0290 USDT |
15,370,179.1814 CSPR |
0.0286 USDT |
0.0279 USDT |
0.0297 USDT |
0.0280 USDT |
| 2024-05-09 |
0.0279 USDT |
8,372,998.0359 CSPR |
0.0278 USDT |
0.0271 USDT |
0.0287 USDT |
0.0286 USDT |
| 2024-05-08 |
0.0276 USDT |
10,210,557.6535 CSPR |
0.0276 USDT |
0.0272 USDT |
0.0282 USDT |
0.0276 USDT |
| 2024-05-07 |
0.0282 USDT |
8,522,904.7188 CSPR |
0.0283 USDT |
0.0278 USDT |
0.0286 USDT |
0.0280 USDT |
| 2024-05-06 |
0.0295 USDT |
12,844,567.1997 CSPR |
0.0297 USDT |
0.0284 USDT |
0.0305 USDT |
0.0286 USDT |
| 2024-05-05 |
0.0297 USDT |
10,071,213.7603 CSPR |
0.0297 USDT |
0.0292 USDT |
0.0305 USDT |
0.0297 USDT |
| 2024-05-04 |
0.0297 USDT |
9,633,616.3309 CSPR |
0.0299 USDT |
0.0295 USDT |
0.0300 USDT |
0.0298 USDT |
| 2024-05-03 |
0.0297 USDT |
10,863,905.5210 CSPR |
0.0296 USDT |
0.0291 USDT |
0.0301 USDT |
0.0300 USDT |
| 2024-05-02 |
0.0297 USDT |
9,366,960.6461 CSPR |
0.0298 USDT |
0.0292 USDT |
0.0302 USDT |
0.0297 USDT |
| 2024-05-01 |
0.0292 USDT |
16,608,449.4810 CSPR |
0.0291 USDT |
0.0281 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-04-30 |
0.0291 USDT |
13,246,249.6831 CSPR |
0.0306 USDT |
0.0281 USDT |
0.0308 USDT |
0.0286 USDT |
| 2024-04-29 |
0.0301 USDT |
10,649,783.3213 CSPR |
0.0302 USDT |
0.0296 USDT |
0.0307 USDT |
0.0301 USDT |
| 2024-04-28 |
0.0309 USDT |
5,691,927.7325 CSPR |
0.0308 USDT |
0.0305 USDT |
0.0313 USDT |
0.0311 USDT |
| 2024-04-27 |
0.0305 USDT |
8,880,674.0795 CSPR |
0.0311 USDT |
0.0300 USDT |
0.0312 USDT |
0.0306 USDT |
| 2024-04-26 |
0.0314 USDT |
6,424,167.7278 CSPR |
0.0317 USDT |
0.0309 USDT |
0.0318 USDT |
0.0314 USDT |
| 2024-04-25 |
0.0311 USDT |
10,947,575.5266 CSPR |
0.0311 USDT |
0.0305 USDT |
0.0322 USDT |
0.0317 USDT |
| 2024-04-24 |
0.0318 USDT |
14,757,869.1623 CSPR |
0.0319 USDT |
0.0306 USDT |
0.0330 USDT |
0.0310 USDT |
| 2024-04-23 |
0.0324 USDT |
13,125,752.5275 CSPR |
0.0334 USDT |
0.0317 USDT |
0.0335 USDT |
0.0318 USDT |
| 2024-04-22 |
0.0323 USDT |
11,879,823.4574 CSPR |
0.0317 USDT |
0.0315 USDT |
0.0332 USDT |
0.0326 USDT |
| 2024-04-21 |
0.0322 USDT |
8,678,866.4842 CSPR |
0.0322 USDT |
0.0313 USDT |
0.0330 USDT |
0.0317 USDT |
| 2024-04-20 |
0.0311 USDT |
9,538,331.7380 CSPR |
0.0305 USDT |
0.0304 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-04-19 |
0.0306 USDT |
19,559,952.0246 CSPR |
0.0306 USDT |
0.0293 USDT |
0.0312 USDT |
0.0309 USDT |
| 2024-04-18 |
0.0302 USDT |
15,784,364.8578 CSPR |
0.0297 USDT |
0.0293 USDT |
0.0315 USDT |
0.0303 USDT |
| 2024-04-17 |
0.0299 USDT |
8,881,938.7589 CSPR |
0.0307 USDT |
0.0290 USDT |
0.0311 USDT |
0.0303 USDT |
| 2024-04-16 |
0.0303 USDT |
11,157,634.3147 CSPR |
0.0312 USDT |
0.0293 USDT |
0.0313 USDT |
0.0305 USDT |
| 2024-04-15 |
0.0319 USDT |
16,226,457.6011 CSPR |
0.0313 USDT |
0.0302 USDT |
0.0348 USDT |
0.0305 USDT |
| 2024-04-14 |
0.0305 USDT |
20,150,708.4133 CSPR |
0.0303 USDT |
0.0289 USDT |
0.0335 USDT |
0.0314 USDT |
| 2024-04-13 |
0.0313 USDT |
24,296,242.7936 CSPR |
0.0325 USDT |
0.0272 USDT |
0.0337 USDT |
0.0284 USDT |
| 2024-04-12 |
0.0304 USDT |
30,763,269.6568 CSPR |
0.0361 USDT |
0.0179 USDT |
0.0370 USDT |
0.0316 USDT |
| 2024-04-11 |
0.0362 USDT |
8,616,724.7965 CSPR |
0.0364 USDT |
0.0354 USDT |
0.0369 USDT |
0.0360 USDT |
| 2024-04-10 |
0.0360 USDT |
9,143,874.6944 CSPR |
0.0362 USDT |
0.0347 USDT |
0.0373 USDT |
0.0365 USDT |
| 2024-04-09 |
0.0369 USDT |
7,570,296.4956 CSPR |
0.0374 USDT |
0.0358 USDT |
0.0378 USDT |
0.0361 USDT |
| 2024-04-08 |
0.0372 USDT |
9,315,410.7377 CSPR |
0.0370 USDT |
0.0360 USDT |
0.0379 USDT |
0.0376 USDT |
| 2024-04-07 |
0.0365 USDT |
11,291,244.6935 CSPR |
0.0356 USDT |
0.0354 USDT |
0.0378 USDT |
0.0368 USDT |
| 2024-04-06 |
0.0354 USDT |
11,530,272.0886 CSPR |
0.0351 USDT |
0.0348 USDT |
0.0359 USDT |
0.0355 USDT |
| 2024-04-05 |
0.0352 USDT |
18,827,128.9605 CSPR |
0.0366 USDT |
0.0337 USDT |
0.0366 USDT |
0.0352 USDT |
| 2024-04-04 |
0.0365 USDT |
10,444,407.9581 CSPR |
0.0354 USDT |
0.0349 USDT |
0.0380 USDT |
0.0368 USDT |
| 2024-04-03 |
0.0358 USDT |
12,152,566.0710 CSPR |
0.0361 USDT |
0.0345 USDT |
0.0367 USDT |
0.0353 USDT |
| 2024-04-02 |
0.0365 USDT |
20,742,366.5976 CSPR |
0.0372 USDT |
0.0350 USDT |
0.0383 USDT |
0.0365 USDT |
| 2024-04-01 |
0.0371 USDT |
12,641,132.9503 CSPR |
0.0395 USDT |
0.0355 USDT |
0.0397 USDT |
0.0366 USDT |
| 2024-03-31 |
0.0387 USDT |
8,271,042.7502 CSPR |
0.0385 USDT |
0.0380 USDT |
0.0396 USDT |
0.0391 USDT |