Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
0.0108 USDT |
7,516,246.0208 CSPR |
0.0109 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-07-09 |
0.0107 USDT |
9,099,722.5225 CSPR |
0.0105 USDT |
0.0104 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-07-08 |
0.0104 USDT |
2,889,417.6438 CSPR |
0.0104 USDT |
0.0103 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-07-07 |
0.0105 USDT |
3,453,045.4397 CSPR |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-07-06 |
0.0104 USDT |
2,616,360.4909 CSPR |
0.0105 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-07-05 |
0.0106 USDT |
3,625,792.7946 CSPR |
0.0105 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2025-07-04 |
0.0107 USDT |
8,587,972.0701 CSPR |
0.0110 USDT |
0.0103 USDT |
0.0111 USDT |
0.0105 USDT |
| 2025-07-03 |
0.0113 USDT |
8,006,088.3934 CSPR |
0.0113 USDT |
0.0110 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-07-02 |
0.0110 USDT |
9,327,191.0928 CSPR |
0.0106 USDT |
0.0106 USDT |
0.0114 USDT |
0.0113 USDT |
| 2025-07-01 |
0.0108 USDT |
5,421,044.1855 CSPR |
0.0111 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-06-30 |
0.0114 USDT |
6,141,883.6181 CSPR |
0.0117 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-06-29 |
0.0115 USDT |
4,462,275.7097 CSPR |
0.0115 USDT |
0.0114 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-06-28 |
0.0115 USDT |
3,055,350.8777 CSPR |
0.0115 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-06-27 |
0.0116 USDT |
11,292,850.2479 CSPR |
0.0112 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-06-26 |
0.0114 USDT |
7,204,308.1325 CSPR |
0.0115 USDT |
0.0111 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-06-25 |
0.0120 USDT |
9,338,748.9683 CSPR |
0.0126 USDT |
0.0115 USDT |
0.0127 USDT |
0.0116 USDT |
| 2025-06-24 |
0.0117 USDT |
10,168,420.2081 CSPR |
0.0113 USDT |
0.0113 USDT |
0.0122 USDT |
0.0114 USDT |
| 2025-06-23 |
0.0107 USDT |
6,860,082.3223 CSPR |
0.0106 USDT |
0.0104 USDT |
0.0111 USDT |
0.0107 USDT |
| 2025-06-22 |
0.0102 USDT |
23,417,079.6823 CSPR |
0.0105 USDT |
0.0097 USDT |
0.0109 USDT |
0.0106 USDT |
| 2025-06-21 |
0.0110 USDT |
16,013,139.7642 CSPR |
0.0107 USDT |
0.0105 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-06-20 |
0.0109 USDT |
2,229,671.1575 CSPR |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-06-19 |
0.0108 USDT |
1,668,520.0387 CSPR |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-06-18 |
0.0108 USDT |
2,317,441.4441 CSPR |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-06-17 |
0.0111 USDT |
7,755,766.1079 CSPR |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-06-16 |
0.0118 USDT |
12,471,041.1471 CSPR |
0.0115 USDT |
0.0113 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-06-15 |
0.0114 USDT |
7,002,907.2555 CSPR |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-06-14 |
0.0115 USDT |
5,956,657.1012 CSPR |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-06-13 |
0.0113 USDT |
54,758,196.6037 CSPR |
0.0123 USDT |
0.0109 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-06-12 |
0.0127 USDT |
12,290,744.2152 CSPR |
0.0132 USDT |
0.0122 USDT |
0.0132 USDT |
0.0122 USDT |
| 2025-06-11 |
0.0138 USDT |
11,828,837.1457 CSPR |
0.0136 USDT |
0.0133 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-06-10 |
0.0136 USDT |
5,269,459.8803 CSPR |
0.0137 USDT |
0.0133 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-06-09 |
0.0132 USDT |
11,137,821.7076 CSPR |
0.0132 USDT |
0.0129 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-06-08 |
0.0135 USDT |
14,019,214.4268 CSPR |
0.0134 USDT |
0.0128 USDT |
0.0143 USDT |
0.0134 USDT |
| 2025-06-07 |
0.0137 USDT |
52,203,634.5676 CSPR |
0.0123 USDT |
0.0121 USDT |
0.0150 USDT |
0.0135 USDT |
| 2025-06-06 |
0.0117 USDT |
13,067,310.4267 CSPR |
0.0113 USDT |
0.0111 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-06-05 |
0.0114 USDT |
15,666,523.8775 CSPR |
0.0122 USDT |
0.0109 USDT |
0.0123 USDT |
0.0111 USDT |
| 2025-06-04 |
0.0121 USDT |
3,699,392.4961 CSPR |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0122 USDT |
| 2025-06-03 |
0.0123 USDT |
10,297,204.2482 CSPR |
0.0122 USDT |
0.0121 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-06-02 |
0.0123 USDT |
10,322,488.7002 CSPR |
0.0126 USDT |
0.0118 USDT |
0.0129 USDT |
0.0122 USDT |
| 2025-06-01 |
0.0126 USDT |
17,131,539.5927 CSPR |
0.0128 USDT |
0.0120 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-05-31 |
0.0127 USDT |
14,993,086.1437 CSPR |
0.0133 USDT |
0.0122 USDT |
0.0133 USDT |
0.0125 USDT |
| 2025-05-30 |
0.0138 USDT |
15,181,668.3431 CSPR |
0.0144 USDT |
0.0131 USDT |
0.0145 USDT |
0.0135 USDT |
| 2025-05-29 |
0.0149 USDT |
7,733,713.4611 CSPR |
0.0152 USDT |
0.0143 USDT |
0.0156 USDT |
0.0145 USDT |
| 2025-05-28 |
0.0156 USDT |
3,710,159.7429 CSPR |
0.0160 USDT |
0.0151 USDT |
0.0160 USDT |
0.0151 USDT |
| 2025-05-27 |
0.0156 USDT |
10,229,152.0011 CSPR |
0.0156 USDT |
0.0152 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-05-26 |
0.0159 USDT |
13,148,931.4284 CSPR |
0.0157 USDT |
0.0154 USDT |
0.0163 USDT |
0.0155 USDT |
| 2025-05-25 |
0.0155 USDT |
13,172,936.5520 CSPR |
0.0158 USDT |
0.0151 USDT |
0.0161 USDT |
0.0153 USDT |
| 2025-05-24 |
0.0166 USDT |
19,135,768.1392 CSPR |
0.0171 USDT |
0.0161 USDT |
0.0174 USDT |
0.0166 USDT |
| 2025-05-23 |
0.0162 USDT |
16,348,733.7587 CSPR |
0.0164 USDT |
0.0153 USDT |
0.0168 USDT |
0.0159 USDT |
| 2025-05-22 |
0.0158 USDT |
20,811,075.2050 CSPR |
0.0152 USDT |
0.0152 USDT |
0.0165 USDT |
0.0160 USDT |