Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
0.0099 USDT |
12,032,399.7484 CSPR |
0.0098 USDT |
0.0096 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-03-31 |
0.0096 USDT |
15,103,307.8526 CSPR |
0.0097 USDT |
0.0094 USDT |
0.0098 USDT |
0.0095 USDT |
| 2025-03-30 |
0.0097 USDT |
19,443,322.9508 CSPR |
0.0094 USDT |
0.0092 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-03-29 |
0.0097 USDT |
15,935,983.3489 CSPR |
0.0100 USDT |
0.0094 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-03-28 |
0.0104 USDT |
11,881,735.5901 CSPR |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0102 USDT |
| 2025-03-27 |
0.0111 USDT |
9,230,728.7214 CSPR |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0109 USDT |
| 2025-03-26 |
0.0114 USDT |
28,411,782.2678 CSPR |
0.0115 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-03-25 |
0.0118 USDT |
42,086,120.3207 CSPR |
0.0117 USDT |
0.0113 USDT |
0.0122 USDT |
0.0116 USDT |
| 2025-03-24 |
0.0117 USDT |
26,604,285.8985 CSPR |
0.0115 USDT |
0.0113 USDT |
0.0123 USDT |
0.0117 USDT |
| 2025-03-23 |
0.0113 USDT |
14,899,180.7273 CSPR |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-03-22 |
0.0113 USDT |
18,648,388.3487 CSPR |
0.0110 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-03-21 |
0.0113 USDT |
27,578,300.5067 CSPR |
0.0117 USDT |
0.0110 USDT |
0.0118 USDT |
0.0110 USDT |
| 2025-03-20 |
0.0119 USDT |
13,280,922.4887 CSPR |
0.0124 USDT |
0.0116 USDT |
0.0125 USDT |
0.0117 USDT |
| 2025-03-19 |
0.0123 USDT |
14,987,282.3113 CSPR |
0.0120 USDT |
0.0118 USDT |
0.0126 USDT |
0.0122 USDT |
| 2025-03-18 |
0.0120 USDT |
12,092,504.4540 CSPR |
0.0124 USDT |
0.0118 USDT |
0.0124 USDT |
0.0118 USDT |
| 2025-03-17 |
0.0122 USDT |
12,796,215.4164 CSPR |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0122 USDT |
| 2025-03-16 |
0.0125 USDT |
49,327,704.0085 CSPR |
0.0123 USDT |
0.0118 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-03-15 |
0.0124 USDT |
75,535,325.5045 CSPR |
0.0119 USDT |
0.0118 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-03-14 |
0.0110 USDT |
18,130,493.0429 CSPR |
0.0105 USDT |
0.0105 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-03-13 |
0.0108 USDT |
11,766,482.7919 CSPR |
0.0109 USDT |
0.0106 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-03-12 |
0.0106 USDT |
10,499,032.0880 CSPR |
0.0107 USDT |
0.0103 USDT |
0.0109 USDT |
0.0106 USDT |
| 2025-03-11 |
0.0103 USDT |
14,981,936.6028 CSPR |
0.0103 USDT |
0.0099 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-03-10 |
0.0109 USDT |
31,247,944.2939 CSPR |
0.0106 USDT |
0.0105 USDT |
0.0114 USDT |
0.0106 USDT |
| 2025-03-09 |
0.0104 USDT |
19,244,099.8924 CSPR |
0.0108 USDT |
0.0100 USDT |
0.0112 USDT |
0.0101 USDT |
| 2025-03-08 |
0.0110 USDT |
8,062,140.2476 CSPR |
0.0111 USDT |
0.0108 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-03-07 |
0.0113 USDT |
15,725,753.4289 CSPR |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-03-06 |
0.0117 USDT |
16,775,026.8838 CSPR |
0.0117 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-03-05 |
0.0116 USDT |
16,783,539.7328 CSPR |
0.0120 USDT |
0.0112 USDT |
0.0121 USDT |
0.0116 USDT |
| 2025-03-04 |
0.0115 USDT |
20,778,761.6800 CSPR |
0.0120 USDT |
0.0110 USDT |
0.0122 USDT |
0.0116 USDT |
| 2025-03-03 |
0.0124 USDT |
25,320,938.1161 CSPR |
0.0131 USDT |
0.0115 USDT |
0.0132 USDT |
0.0117 USDT |
| 2025-03-02 |
0.0127 USDT |
31,312,834.5518 CSPR |
0.0123 USDT |
0.0122 USDT |
0.0135 USDT |
0.0130 USDT |
| 2025-03-01 |
0.0124 USDT |
18,989,356.7649 CSPR |
0.0128 USDT |
0.0119 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-02-28 |
0.0120 USDT |
36,538,290.8740 CSPR |
0.0123 USDT |
0.0114 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-02-27 |
0.0125 USDT |
26,904,844.2161 CSPR |
0.0117 USDT |
0.0117 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-02-26 |
0.0115 USDT |
10,972,917.4492 CSPR |
0.0115 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2025-02-25 |
0.0112 USDT |
33,237,255.5759 CSPR |
0.0113 USDT |
0.0107 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-02-24 |
0.0120 USDT |
18,332,790.1965 CSPR |
0.0125 USDT |
0.0115 USDT |
0.0126 USDT |
0.0117 USDT |
| 2025-02-23 |
0.0126 USDT |
9,349,789.7386 CSPR |
0.0128 USDT |
0.0123 USDT |
0.0129 USDT |
0.0124 USDT |
| 2025-02-22 |
0.0127 USDT |
15,780,838.1239 CSPR |
0.0125 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-02-21 |
0.0130 USDT |
22,362,950.1525 CSPR |
0.0130 USDT |
0.0120 USDT |
0.0136 USDT |
0.0123 USDT |
| 2025-02-20 |
0.0130 USDT |
14,040,405.3386 CSPR |
0.0128 USDT |
0.0128 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-02-19 |
0.0131 USDT |
15,367,413.4825 CSPR |
0.0130 USDT |
0.0128 USDT |
0.0136 USDT |
0.0128 USDT |
| 2025-02-18 |
0.0128 USDT |
26,693,834.5697 CSPR |
0.0128 USDT |
0.0124 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-02-17 |
0.0133 USDT |
26,045,221.7586 CSPR |
0.0138 USDT |
0.0125 USDT |
0.0144 USDT |
0.0127 USDT |
| 2025-02-16 |
0.0138 USDT |
56,241,433.4807 CSPR |
0.0129 USDT |
0.0127 USDT |
0.0146 USDT |
0.0141 USDT |
| 2025-02-15 |
0.0126 USDT |
11,029,287.5942 CSPR |
0.0128 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2025-02-14 |
0.0126 USDT |
14,566,164.5201 CSPR |
0.0124 USDT |
0.0122 USDT |
0.0132 USDT |
0.0129 USDT |
| 2025-02-13 |
0.0123 USDT |
14,205,809.2247 CSPR |
0.0129 USDT |
0.0119 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-02-12 |
0.0122 USDT |
10,343,522.3748 CSPR |
0.0120 USDT |
0.0118 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-02-11 |
0.0124 USDT |
11,480,424.2034 CSPR |
0.0124 USDT |
0.0118 USDT |
0.0128 USDT |
0.0118 USDT |