Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0152 USDT |
8,490,341.6242 CSPR |
0.0152 USDT |
0.0149 USDT |
0.0157 USDT |
0.0150 USDT |
| 2025-05-20 |
0.0154 USDT |
12,785,724.0607 CSPR |
0.0153 USDT |
0.0147 USDT |
0.0162 USDT |
0.0150 USDT |
| 2025-05-19 |
0.0149 USDT |
8,087,384.9990 CSPR |
0.0156 USDT |
0.0145 USDT |
0.0157 USDT |
0.0150 USDT |
| 2025-05-18 |
0.0154 USDT |
11,427,344.2588 CSPR |
0.0148 USDT |
0.0147 USDT |
0.0162 USDT |
0.0154 USDT |
| 2025-05-17 |
0.0151 USDT |
9,366,932.4028 CSPR |
0.0156 USDT |
0.0149 USDT |
0.0158 USDT |
0.0152 USDT |
| 2025-05-16 |
0.0165 USDT |
32,790,586.7740 CSPR |
0.0155 USDT |
0.0154 USDT |
0.0175 USDT |
0.0158 USDT |
| 2025-05-15 |
0.0158 USDT |
20,578,266.4298 CSPR |
0.0169 USDT |
0.0149 USDT |
0.0172 USDT |
0.0150 USDT |
| 2025-05-14 |
0.0169 USDT |
30,660,874.2663 CSPR |
0.0174 USDT |
0.0160 USDT |
0.0175 USDT |
0.0163 USDT |
| 2025-05-13 |
0.0164 USDT |
19,004,081.8106 CSPR |
0.0166 USDT |
0.0160 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-05-12 |
0.0174 USDT |
59,893,571.2778 CSPR |
0.0171 USDT |
0.0163 USDT |
0.0184 USDT |
0.0167 USDT |
| 2025-05-11 |
0.0210 USDT |
289,163,588.6405 CSPR |
0.0167 USDT |
0.0161 USDT |
0.0269 USDT |
0.0164 USDT |
| 2025-05-10 |
0.0160 USDT |
53,370,442.1541 CSPR |
0.0163 USDT |
0.0151 USDT |
0.0175 USDT |
0.0160 USDT |
| 2025-05-09 |
0.0144 USDT |
20,569,321.2084 CSPR |
0.0142 USDT |
0.0140 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-05-08 |
0.0135 USDT |
30,821,840.4610 CSPR |
0.0129 USDT |
0.0126 USDT |
0.0146 USDT |
0.0139 USDT |
| 2025-05-07 |
0.0134 USDT |
16,137,410.0608 CSPR |
0.0141 USDT |
0.0128 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-05-06 |
0.0142 USDT |
37,930,102.1114 CSPR |
0.0146 USDT |
0.0133 USDT |
0.0153 USDT |
0.0142 USDT |
| 2025-05-05 |
0.0140 USDT |
17,643,498.9719 CSPR |
0.0138 USDT |
0.0132 USDT |
0.0150 USDT |
0.0143 USDT |
| 2025-05-04 |
0.0142 USDT |
28,418,709.7499 CSPR |
0.0153 USDT |
0.0135 USDT |
0.0153 USDT |
0.0136 USDT |
| 2025-05-03 |
0.0143 USDT |
53,798,521.3639 CSPR |
0.0136 USDT |
0.0135 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-05-02 |
0.0142 USDT |
52,488,325.7066 CSPR |
0.0147 USDT |
0.0134 USDT |
0.0148 USDT |
0.0136 USDT |
| 2025-05-01 |
0.0154 USDT |
90,940,746.1822 CSPR |
0.0147 USDT |
0.0143 USDT |
0.0161 USDT |
0.0145 USDT |
| 2025-04-30 |
0.0143 USDT |
103,550,527.7902 CSPR |
0.0137 USDT |
0.0133 USDT |
0.0157 USDT |
0.0143 USDT |
| 2025-04-29 |
0.0146 USDT |
107,692,050.7868 CSPR |
0.0150 USDT |
0.0131 USDT |
0.0168 USDT |
0.0146 USDT |
| 2025-04-28 |
0.0168 USDT |
602,476,972.6076 CSPR |
0.0140 USDT |
0.0134 USDT |
0.0228 USDT |
0.0159 USDT |
| 2025-04-27 |
0.0131 USDT |
178,854,536.0501 CSPR |
0.0106 USDT |
0.0100 USDT |
0.0156 USDT |
0.0139 USDT |
| 2025-04-26 |
0.0102 USDT |
13,671,890.4077 CSPR |
0.0099 USDT |
0.0099 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-04-25 |
0.0100 USDT |
30,198,609.9651 CSPR |
0.0099 USDT |
0.0098 USDT |
0.0104 USDT |
0.0100 USDT |
| 2025-04-24 |
0.0098 USDT |
35,350,930.7717 CSPR |
0.0098 USDT |
0.0096 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-04-23 |
0.0103 USDT |
36,577,601.5771 CSPR |
0.0100 USDT |
0.0098 USDT |
0.0109 USDT |
0.0098 USDT |
| 2025-04-22 |
0.0098 USDT |
37,224,267.8022 CSPR |
0.0095 USDT |
0.0094 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-04-21 |
0.0097 USDT |
22,582,103.4270 CSPR |
0.0097 USDT |
0.0094 USDT |
0.0101 USDT |
0.0095 USDT |
| 2025-04-20 |
0.0095 USDT |
13,247,697.5671 CSPR |
0.0094 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2025-04-19 |
0.0095 USDT |
13,425,228.4643 CSPR |
0.0090 USDT |
0.0090 USDT |
0.0099 USDT |
0.0094 USDT |
| 2025-04-18 |
0.0090 USDT |
9,296,576.9804 CSPR |
0.0090 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-04-17 |
0.0091 USDT |
10,362,359.0865 CSPR |
0.0089 USDT |
0.0089 USDT |
0.0093 USDT |
0.0090 USDT |
| 2025-04-16 |
0.0092 USDT |
34,177,645.1209 CSPR |
0.0090 USDT |
0.0087 USDT |
0.0098 USDT |
0.0090 USDT |
| 2025-04-15 |
0.0093 USDT |
14,103,461.5273 CSPR |
0.0095 USDT |
0.0090 USDT |
0.0096 USDT |
0.0092 USDT |
| 2025-04-14 |
0.0100 USDT |
20,016,414.7184 CSPR |
0.0100 USDT |
0.0094 USDT |
0.0104 USDT |
0.0095 USDT |
| 2025-04-13 |
0.0102 USDT |
35,185,086.9150 CSPR |
0.0105 USDT |
0.0097 USDT |
0.0106 USDT |
0.0100 USDT |
| 2025-04-12 |
0.0105 USDT |
55,080,820.1314 CSPR |
0.0099 USDT |
0.0097 USDT |
0.0113 USDT |
0.0108 USDT |
| 2025-04-11 |
0.0099 USDT |
16,986,460.6652 CSPR |
0.0097 USDT |
0.0096 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-04-10 |
0.0095 USDT |
51,663,846.5869 CSPR |
0.0094 USDT |
0.0090 USDT |
0.0100 USDT |
0.0096 USDT |
| 2025-04-09 |
0.0088 USDT |
26,974,706.1491 CSPR |
0.0083 USDT |
0.0081 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-04-08 |
0.0089 USDT |
23,872,663.0532 CSPR |
0.0087 USDT |
0.0083 USDT |
0.0093 USDT |
0.0084 USDT |
| 2025-04-07 |
0.0082 USDT |
49,353,615.6932 CSPR |
0.0082 USDT |
0.0075 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-04-06 |
0.0088 USDT |
18,770,461.5039 CSPR |
0.0092 USDT |
0.0083 USDT |
0.0092 USDT |
0.0084 USDT |
| 2025-04-05 |
0.0092 USDT |
8,677,193.6647 CSPR |
0.0093 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-04-04 |
0.0093 USDT |
20,057,618.8813 CSPR |
0.0091 USDT |
0.0088 USDT |
0.0097 USDT |
0.0093 USDT |
| 2025-04-03 |
0.0093 USDT |
29,070,507.4534 CSPR |
0.0089 USDT |
0.0089 USDT |
0.0098 USDT |
0.0091 USDT |
| 2025-04-02 |
0.0094 USDT |
31,568,506.9915 CSPR |
0.0093 USDT |
0.0090 USDT |
0.0098 USDT |
0.0092 USDT |