Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0409 USDT |
43,662,059.6963 CSPR |
0.0393 USDT |
0.0391 USDT |
0.0430 USDT |
0.0404 USDT |
| 2024-02-28 |
0.0402 USDT |
41,273,828.1283 CSPR |
0.0395 USDT |
0.0380 USDT |
0.0417 USDT |
0.0385 USDT |
| 2024-02-27 |
0.0400 USDT |
31,168,295.6107 CSPR |
0.0397 USDT |
0.0390 USDT |
0.0411 USDT |
0.0395 USDT |
| 2024-02-26 |
0.0388 USDT |
26,765,800.3391 CSPR |
0.0387 USDT |
0.0375 USDT |
0.0400 USDT |
0.0397 USDT |
| 2024-02-25 |
0.0383 USDT |
9,378,298.6852 CSPR |
0.0382 USDT |
0.0380 USDT |
0.0387 USDT |
0.0381 USDT |
| 2024-02-24 |
0.0383 USDT |
13,665,918.8935 CSPR |
0.0384 USDT |
0.0375 USDT |
0.0390 USDT |
0.0383 USDT |
| 2024-02-23 |
0.0393 USDT |
32,543,631.3594 CSPR |
0.0406 USDT |
0.0382 USDT |
0.0410 USDT |
0.0386 USDT |
| 2024-02-22 |
0.0416 USDT |
52,548,597.0295 CSPR |
0.0418 USDT |
0.0401 USDT |
0.0431 USDT |
0.0410 USDT |
| 2024-02-21 |
0.0387 USDT |
70,738,893.1083 CSPR |
0.0379 USDT |
0.0365 USDT |
0.0422 USDT |
0.0418 USDT |
| 2024-02-20 |
0.0377 USDT |
28,148,131.3263 CSPR |
0.0387 USDT |
0.0363 USDT |
0.0392 USDT |
0.0383 USDT |
| 2024-02-19 |
0.0385 USDT |
26,004,201.7514 CSPR |
0.0376 USDT |
0.0375 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-02-18 |
0.0377 USDT |
34,132,929.7422 CSPR |
0.0368 USDT |
0.0366 USDT |
0.0387 USDT |
0.0379 USDT |
| 2024-02-17 |
0.0370 USDT |
16,644,812.5149 CSPR |
0.0381 USDT |
0.0360 USDT |
0.0385 USDT |
0.0368 USDT |
| 2024-02-16 |
0.0379 USDT |
29,759,270.0647 CSPR |
0.0390 USDT |
0.0367 USDT |
0.0392 USDT |
0.0376 USDT |
| 2024-02-15 |
0.0377 USDT |
103,284,183.1250 CSPR |
0.0350 USDT |
0.0344 USDT |
0.0410 USDT |
0.0390 USDT |
| 2024-02-14 |
0.0339 USDT |
46,622,910.3166 CSPR |
0.0329 USDT |
0.0327 USDT |
0.0353 USDT |
0.0349 USDT |
| 2024-02-13 |
0.0334 USDT |
22,509,952.7269 CSPR |
0.0342 USDT |
0.0323 USDT |
0.0344 USDT |
0.0329 USDT |
| 2024-02-12 |
0.0337 USDT |
21,475,047.1044 CSPR |
0.0342 USDT |
0.0330 USDT |
0.0347 USDT |
0.0341 USDT |
| 2024-02-11 |
0.0347 USDT |
14,335,327.2732 CSPR |
0.0347 USDT |
0.0345 USDT |
0.0350 USDT |
0.0347 USDT |
| 2024-02-10 |
0.0350 USDT |
19,309,254.1067 CSPR |
0.0348 USDT |
0.0345 USDT |
0.0355 USDT |
0.0348 USDT |
| 2024-02-09 |
0.0348 USDT |
19,750,223.3931 CSPR |
0.0343 USDT |
0.0343 USDT |
0.0354 USDT |
0.0350 USDT |
| 2024-02-08 |
0.0349 USDT |
13,622,085.1019 CSPR |
0.0351 USDT |
0.0344 USDT |
0.0354 USDT |
0.0347 USDT |
| 2024-02-07 |
0.0348 USDT |
13,187,861.0194 CSPR |
0.0348 USDT |
0.0342 USDT |
0.0356 USDT |
0.0354 USDT |
| 2024-02-06 |
0.0348 USDT |
13,604,037.0813 CSPR |
0.0347 USDT |
0.0343 USDT |
0.0351 USDT |
0.0347 USDT |
| 2024-02-05 |
0.0350 USDT |
15,731,165.9041 CSPR |
0.0351 USDT |
0.0346 USDT |
0.0355 USDT |
0.0347 USDT |
| 2024-02-04 |
0.0351 USDT |
9,855,863.4470 CSPR |
0.0353 USDT |
0.0347 USDT |
0.0356 USDT |
0.0350 USDT |
| 2024-02-03 |
0.0357 USDT |
7,454,347.2719 CSPR |
0.0356 USDT |
0.0353 USDT |
0.0362 USDT |
0.0354 USDT |
| 2024-02-02 |
0.0354 USDT |
15,457,618.7419 CSPR |
0.0351 USDT |
0.0349 USDT |
0.0364 USDT |
0.0357 USDT |
| 2024-02-01 |
0.0345 USDT |
14,185,804.7023 CSPR |
0.0344 USDT |
0.0337 USDT |
0.0351 USDT |
0.0350 USDT |
| 2024-01-31 |
0.0348 USDT |
27,898,195.5993 CSPR |
0.0356 USDT |
0.0336 USDT |
0.0358 USDT |
0.0343 USDT |
| 2024-01-30 |
0.0361 USDT |
23,438,441.1630 CSPR |
0.0361 USDT |
0.0356 USDT |
0.0366 USDT |
0.0361 USDT |
| 2024-01-29 |
0.0352 USDT |
48,211,650.7469 CSPR |
0.0344 USDT |
0.0341 USDT |
0.0368 USDT |
0.0361 USDT |
| 2024-01-28 |
0.0363 USDT |
68,613,107.4129 CSPR |
0.0369 USDT |
0.0346 USDT |
0.0374 USDT |
0.0346 USDT |
| 2024-01-27 |
0.0384 USDT |
46,238,539.6018 CSPR |
0.0403 USDT |
0.0366 USDT |
0.0405 USDT |
0.0370 USDT |
| 2024-01-26 |
0.0399 USDT |
19,969,763.0693 CSPR |
0.0392 USDT |
0.0390 USDT |
0.0408 USDT |
0.0404 USDT |
| 2024-01-25 |
0.0402 USDT |
23,534,486.9438 CSPR |
0.0410 USDT |
0.0393 USDT |
0.0411 USDT |
0.0394 USDT |
| 2024-01-24 |
0.0414 USDT |
21,298,931.2443 CSPR |
0.0409 USDT |
0.0404 USDT |
0.0422 USDT |
0.0406 USDT |
| 2024-01-23 |
0.0402 USDT |
16,941,419.3406 CSPR |
0.0406 USDT |
0.0390 USDT |
0.0417 USDT |
0.0401 USDT |
| 2024-01-22 |
0.0411 USDT |
15,065,811.6734 CSPR |
0.0424 USDT |
0.0399 USDT |
0.0428 USDT |
0.0400 USDT |
| 2024-01-21 |
0.0433 USDT |
10,930,641.8640 CSPR |
0.0432 USDT |
0.0428 USDT |
0.0438 USDT |
0.0429 USDT |
| 2024-01-20 |
0.0434 USDT |
9,217,698.6756 CSPR |
0.0440 USDT |
0.0426 USDT |
0.0441 USDT |
0.0431 USDT |
| 2024-01-19 |
0.0438 USDT |
20,031,393.3837 CSPR |
0.0440 USDT |
0.0416 USDT |
0.0473 USDT |
0.0434 USDT |
| 2024-01-18 |
0.0452 USDT |
15,602,221.5112 CSPR |
0.0466 USDT |
0.0439 USDT |
0.0469 USDT |
0.0440 USDT |
| 2024-01-17 |
0.0469 USDT |
11,702,383.4332 CSPR |
0.0477 USDT |
0.0457 USDT |
0.0482 USDT |
0.0464 USDT |
| 2024-01-16 |
0.0478 USDT |
11,437,534.8053 CSPR |
0.0481 USDT |
0.0473 USDT |
0.0487 USDT |
0.0482 USDT |
| 2024-01-15 |
0.0488 USDT |
23,618,626.5865 CSPR |
0.0481 USDT |
0.0472 USDT |
0.0508 USDT |
0.0481 USDT |
| 2024-01-14 |
0.0492 USDT |
16,705,686.5498 CSPR |
0.0472 USDT |
0.0468 USDT |
0.0529 USDT |
0.0499 USDT |
| 2024-01-13 |
0.0472 USDT |
14,121,755.7243 CSPR |
0.0474 USDT |
0.0467 USDT |
0.0480 USDT |
0.0471 USDT |
| 2024-01-12 |
0.0490 USDT |
19,783,330.6850 CSPR |
0.0494 USDT |
0.0465 USDT |
0.0510 USDT |
0.0481 USDT |
| 2024-01-11 |
0.0491 USDT |
24,371,220.5011 CSPR |
0.0490 USDT |
0.0476 USDT |
0.0506 USDT |
0.0489 USDT |