Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.0293 USDT |
4,232,409.8793 CSPR |
0.0291 USDT |
0.0286 USDT |
0.0299 USDT |
0.0296 USDT |
| 2022-09-15 |
0.0303 USDT |
9,955,471.3751 CSPR |
0.0294 USDT |
0.0288 USDT |
0.0321 USDT |
0.0290 USDT |
| 2022-09-14 |
0.0288 USDT |
3,568,134.9749 CSPR |
0.0286 USDT |
0.0283 USDT |
0.0295 USDT |
0.0291 USDT |
| 2022-09-13 |
0.0292 USDT |
4,726,126.6681 CSPR |
0.0294 USDT |
0.0277 USDT |
0.0304 USDT |
0.0289 USDT |
| 2022-09-12 |
0.0299 USDT |
4,871,874.4343 CSPR |
0.0311 USDT |
0.0285 USDT |
0.0312 USDT |
0.0290 USDT |
| 2022-09-11 |
0.0308 USDT |
6,305,895.2332 CSPR |
0.0295 USDT |
0.0290 USDT |
0.0339 USDT |
0.0311 USDT |
| 2022-09-10 |
0.0282 USDT |
1,966,849.9588 CSPR |
0.0282 USDT |
0.0277 USDT |
0.0287 USDT |
0.0278 USDT |
| 2022-09-09 |
0.0278 USDT |
3,796,596.2517 CSPR |
0.0266 USDT |
0.0266 USDT |
0.0287 USDT |
0.0286 USDT |
| 2022-09-08 |
0.0263 USDT |
4,145,637.2536 CSPR |
0.0266 USDT |
0.0259 USDT |
0.0268 USDT |
0.0267 USDT |
| 2022-09-07 |
0.0260 USDT |
4,705,181.6924 CSPR |
0.0258 USDT |
0.0253 USDT |
0.0269 USDT |
0.0268 USDT |
| 2022-09-06 |
0.0268 USDT |
5,298,289.4225 CSPR |
0.0270 USDT |
0.0256 USDT |
0.0279 USDT |
0.0257 USDT |
| 2022-09-05 |
0.0271 USDT |
3,357,374.3819 CSPR |
0.0277 USDT |
0.0265 USDT |
0.0277 USDT |
0.0270 USDT |
| 2022-09-04 |
0.0275 USDT |
2,372,127.6255 CSPR |
0.0278 USDT |
0.0272 USDT |
0.0279 USDT |
0.0277 USDT |
| 2022-09-03 |
0.0278 USDT |
2,807,141.1918 CSPR |
0.0278 USDT |
0.0274 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-09-02 |
0.0280 USDT |
2,782,375.2004 CSPR |
0.0281 USDT |
0.0275 USDT |
0.0288 USDT |
0.0279 USDT |
| 2022-09-01 |
0.0278 USDT |
2,456,121.9475 CSPR |
0.0279 USDT |
0.0274 USDT |
0.0283 USDT |
0.0277 USDT |
| 2022-08-31 |
0.0282 USDT |
2,934,029.1954 CSPR |
0.0282 USDT |
0.0273 USDT |
0.0288 USDT |
0.0277 USDT |
| 2022-08-30 |
0.0282 USDT |
2,265,717.1295 CSPR |
0.0284 USDT |
0.0276 USDT |
0.0288 USDT |
0.0281 USDT |
| 2022-08-29 |
0.0279 USDT |
2,069,759.5780 CSPR |
0.0275 USDT |
0.0272 USDT |
0.0284 USDT |
0.0283 USDT |
| 2022-08-28 |
0.0279 USDT |
3,859,632.4383 CSPR |
0.0282 USDT |
0.0270 USDT |
0.0282 USDT |
0.0279 USDT |
| 2022-08-27 |
0.0282 USDT |
2,854,401.3944 CSPR |
0.0284 USDT |
0.0275 USDT |
0.0290 USDT |
0.0280 USDT |
| 2022-08-26 |
0.0296 USDT |
6,895,450.8195 CSPR |
0.0307 USDT |
0.0283 USDT |
0.0316 USDT |
0.0290 USDT |
| 2022-08-25 |
0.0303 USDT |
2,842,613.1670 CSPR |
0.0296 USDT |
0.0296 USDT |
0.0312 USDT |
0.0311 USDT |
| 2022-08-24 |
0.0296 USDT |
2,419,490.0025 CSPR |
0.0298 USDT |
0.0290 USDT |
0.0302 USDT |
0.0299 USDT |
| 2022-08-23 |
0.0300 USDT |
5,632,615.1656 CSPR |
0.0300 USDT |
0.0289 USDT |
0.0316 USDT |
0.0311 USDT |
| 2022-08-22 |
0.0292 USDT |
3,642,856.0487 CSPR |
0.0294 USDT |
0.0282 USDT |
0.0310 USDT |
0.0296 USDT |
| 2022-08-21 |
0.0290 USDT |
2,415,057.1389 CSPR |
0.0285 USDT |
0.0270 USDT |
0.0297 USDT |
0.0294 USDT |
| 2022-08-20 |
0.0297 USDT |
4,841,591.9933 CSPR |
0.0287 USDT |
0.0280 USDT |
0.0314 USDT |
0.0282 USDT |
| 2022-08-19 |
0.0294 USDT |
8,198,201.1980 CSPR |
0.0297 USDT |
0.0281 USDT |
0.0310 USDT |
0.0290 USDT |
| 2022-08-18 |
0.0326 USDT |
4,824,932.4320 CSPR |
0.0329 USDT |
0.0312 USDT |
0.0337 USDT |
0.0313 USDT |
| 2022-08-17 |
0.0349 USDT |
10,888,823.1745 CSPR |
0.0371 USDT |
0.0325 USDT |
0.0375 USDT |
0.0330 USDT |
| 2022-08-16 |
0.0369 USDT |
3,605,580.7715 CSPR |
0.0370 USDT |
0.0357 USDT |
0.0380 USDT |
0.0375 USDT |
| 2022-08-15 |
0.0361 USDT |
12,047,650.0939 CSPR |
0.0354 USDT |
0.0340 USDT |
0.0384 USDT |
0.0367 USDT |
| 2022-08-14 |
0.0362 USDT |
4,108,020.6974 CSPR |
0.0367 USDT |
0.0346 USDT |
0.0374 USDT |
0.0353 USDT |
| 2022-08-13 |
0.0371 USDT |
3,906,708.5149 CSPR |
0.0376 USDT |
0.0363 USDT |
0.0385 USDT |
0.0364 USDT |
| 2022-08-12 |
0.0376 USDT |
3,815,273.3521 CSPR |
0.0372 USDT |
0.0362 USDT |
0.0394 USDT |
0.0375 USDT |
| 2022-08-11 |
0.0373 USDT |
5,248,660.9821 CSPR |
0.0365 USDT |
0.0341 USDT |
0.0390 USDT |
0.0368 USDT |
| 2022-08-10 |
0.0365 USDT |
9,879,642.9907 CSPR |
0.0369 USDT |
0.0347 USDT |
0.0400 USDT |
0.0366 USDT |
| 2022-08-09 |
0.0362 USDT |
13,987,992.8997 CSPR |
0.0348 USDT |
0.0338 USDT |
0.0398 USDT |
0.0368 USDT |
| 2022-08-08 |
0.0342 USDT |
5,594,727.6125 CSPR |
0.0331 USDT |
0.0330 USDT |
0.0382 USDT |
0.0343 USDT |
| 2022-08-07 |
0.0326 USDT |
4,291,135.4137 CSPR |
0.0316 USDT |
0.0312 USDT |
0.0346 USDT |
0.0334 USDT |
| 2022-08-06 |
0.0317 USDT |
4,321,584.1406 CSPR |
0.0319 USDT |
0.0313 USDT |
0.0321 USDT |
0.0316 USDT |
| 2022-08-05 |
0.0316 USDT |
3,165,134.0338 CSPR |
0.0316 USDT |
0.0311 USDT |
0.0324 USDT |
0.0318 USDT |
| 2022-08-04 |
0.0309 USDT |
2,365,429.4386 CSPR |
0.0308 USDT |
0.0302 USDT |
0.0330 USDT |
0.0312 USDT |
| 2022-08-03 |
0.0311 USDT |
1,619,330.2661 CSPR |
0.0307 USDT |
0.0301 USDT |
0.0317 USDT |
0.0314 USDT |
| 2022-08-02 |
0.0305 USDT |
3,033,039.5941 CSPR |
0.0314 USDT |
0.0297 USDT |
0.0315 USDT |
0.0308 USDT |
| 2022-08-01 |
0.0320 USDT |
3,037,247.9030 CSPR |
0.0325 USDT |
0.0312 USDT |
0.0327 USDT |
0.0315 USDT |
| 2022-07-31 |
0.0327 USDT |
2,091,171.1769 CSPR |
0.0322 USDT |
0.0321 USDT |
0.0332 USDT |
0.0329 USDT |
| 2022-07-30 |
0.0322 USDT |
4,069,965.2432 CSPR |
0.0314 USDT |
0.0312 USDT |
0.0335 USDT |
0.0322 USDT |
| 2022-07-29 |
0.0316 USDT |
4,731,634.5272 CSPR |
0.0311 USDT |
0.0303 USDT |
0.0327 USDT |
0.0307 USDT |