Identifier on Kucoin: CSPR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-10 |
0.0122 USDT |
17,421,479.3024 CSPR |
0.0119 USDT |
0.0116 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-02-09 |
0.0124 USDT |
20,814,832.8203 CSPR |
0.0124 USDT |
0.0113 USDT |
0.0129 USDT |
0.0117 USDT |
| 2025-02-08 |
0.0119 USDT |
11,955,807.2896 CSPR |
0.0117 USDT |
0.0115 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-02-07 |
0.0120 USDT |
10,854,373.4830 CSPR |
0.0116 USDT |
0.0115 USDT |
0.0125 USDT |
0.0119 USDT |
| 2025-02-06 |
0.0121 USDT |
19,852,001.4347 CSPR |
0.0121 USDT |
0.0114 USDT |
0.0128 USDT |
0.0116 USDT |
| 2025-02-05 |
0.0123 USDT |
12,980,630.1348 CSPR |
0.0127 USDT |
0.0120 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-02-04 |
0.0129 USDT |
32,044,619.4625 CSPR |
0.0134 USDT |
0.0123 USDT |
0.0136 USDT |
0.0126 USDT |
| 2025-02-03 |
0.0119 USDT |
133,770,962.0897 CSPR |
0.0121 USDT |
0.0103 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-02-02 |
0.0125 USDT |
53,295,223.7393 CSPR |
0.0132 USDT |
0.0113 USDT |
0.0136 USDT |
0.0117 USDT |
| 2025-02-01 |
0.0137 USDT |
28,773,717.3234 CSPR |
0.0141 USDT |
0.0132 USDT |
0.0144 USDT |
0.0132 USDT |
| 2025-01-31 |
0.0144 USDT |
14,407,464.1553 CSPR |
0.0144 USDT |
0.0141 USDT |
0.0149 USDT |
0.0143 USDT |
| 2025-01-30 |
0.0142 USDT |
12,948,133.2705 CSPR |
0.0140 USDT |
0.0138 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-01-29 |
0.0139 USDT |
21,788,103.4411 CSPR |
0.0138 USDT |
0.0135 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-01-28 |
0.0142 USDT |
19,670,190.1954 CSPR |
0.0143 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-01-27 |
0.0148 USDT |
88,675,374.9781 CSPR |
0.0146 USDT |
0.0132 USDT |
0.0162 USDT |
0.0147 USDT |
| 2025-01-26 |
0.0148 USDT |
38,396,148.5725 CSPR |
0.0141 USDT |
0.0141 USDT |
0.0156 USDT |
0.0146 USDT |
| 2025-01-25 |
0.0138 USDT |
36,701,135.6157 CSPR |
0.0136 USDT |
0.0134 USDT |
0.0143 USDT |
0.0141 USDT |
| 2025-01-24 |
0.0140 USDT |
15,717,381.4829 CSPR |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0136 USDT |
| 2025-01-23 |
0.0137 USDT |
16,120,721.2345 CSPR |
0.0137 USDT |
0.0134 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-01-22 |
0.0141 USDT |
22,206,144.1735 CSPR |
0.0142 USDT |
0.0136 USDT |
0.0145 USDT |
0.0136 USDT |
| 2025-01-21 |
0.0142 USDT |
27,877,304.5069 CSPR |
0.0147 USDT |
0.0138 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-01-20 |
0.0149 USDT |
61,467,507.5706 CSPR |
0.0144 USDT |
0.0138 USDT |
0.0158 USDT |
0.0147 USDT |
| 2025-01-19 |
0.0165 USDT |
61,056,926.8343 CSPR |
0.0165 USDT |
0.0141 USDT |
0.0184 USDT |
0.0144 USDT |
| 2025-01-18 |
0.0166 USDT |
29,712,317.7992 CSPR |
0.0180 USDT |
0.0160 USDT |
0.0185 USDT |
0.0164 USDT |
| 2025-01-17 |
0.0178 USDT |
47,918,537.7892 CSPR |
0.0174 USDT |
0.0172 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-01-16 |
0.0173 USDT |
71,872,304.3318 CSPR |
0.0163 USDT |
0.0158 USDT |
0.0187 USDT |
0.0182 USDT |
| 2025-01-15 |
0.0155 USDT |
26,959,424.6917 CSPR |
0.0151 USDT |
0.0148 USDT |
0.0165 USDT |
0.0163 USDT |
| 2025-01-14 |
0.0152 USDT |
36,141,792.3441 CSPR |
0.0154 USDT |
0.0149 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-01-13 |
0.0152 USDT |
27,129,840.2859 CSPR |
0.0161 USDT |
0.0143 USDT |
0.0166 USDT |
0.0153 USDT |
| 2025-01-12 |
0.0160 USDT |
9,449,257.2374 CSPR |
0.0160 USDT |
0.0157 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-01-11 |
0.0164 USDT |
22,096,551.4627 CSPR |
0.0167 USDT |
0.0158 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-01-10 |
0.0161 USDT |
46,533,657.9876 CSPR |
0.0147 USDT |
0.0147 USDT |
0.0176 USDT |
0.0170 USDT |
| 2025-01-09 |
0.0149 USDT |
18,675,146.6866 CSPR |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0146 USDT |
| 2025-01-08 |
0.0151 USDT |
24,755,575.7409 CSPR |
0.0149 USDT |
0.0143 USDT |
0.0156 USDT |
0.0151 USDT |
| 2025-01-07 |
0.0166 USDT |
27,643,788.5465 CSPR |
0.0171 USDT |
0.0152 USDT |
0.0173 USDT |
0.0152 USDT |
| 2025-01-06 |
0.0166 USDT |
19,542,009.7221 CSPR |
0.0163 USDT |
0.0159 USDT |
0.0175 USDT |
0.0171 USDT |
| 2025-01-05 |
0.0163 USDT |
15,733,384.4057 CSPR |
0.0165 USDT |
0.0160 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-01-04 |
0.0167 USDT |
16,151,895.9668 CSPR |
0.0169 USDT |
0.0163 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-01-03 |
0.0164 USDT |
36,568,765.1619 CSPR |
0.0161 USDT |
0.0155 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-01-02 |
0.0162 USDT |
22,808,648.7018 CSPR |
0.0159 USDT |
0.0159 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-01-01 |
0.0150 USDT |
24,577,498.9335 CSPR |
0.0150 USDT |
0.0146 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-12-31 |
0.0153 USDT |
23,098,884.0984 CSPR |
0.0153 USDT |
0.0148 USDT |
0.0158 USDT |
0.0154 USDT |
| 2024-12-30 |
0.0154 USDT |
62,094,468.9713 CSPR |
0.0154 USDT |
0.0148 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-12-29 |
0.0158 USDT |
23,270,952.1080 CSPR |
0.0163 USDT |
0.0152 USDT |
0.0163 USDT |
0.0153 USDT |
| 2024-12-28 |
0.0159 USDT |
48,106,516.9009 CSPR |
0.0156 USDT |
0.0155 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-12-27 |
0.0162 USDT |
53,736,546.6961 CSPR |
0.0161 USDT |
0.0156 USDT |
0.0170 USDT |
0.0157 USDT |
| 2024-12-26 |
0.0169 USDT |
33,400,690.3919 CSPR |
0.0174 USDT |
0.0162 USDT |
0.0178 USDT |
0.0164 USDT |
| 2024-12-25 |
0.0187 USDT |
49,386,409.2903 CSPR |
0.0182 USDT |
0.0175 USDT |
0.0203 USDT |
0.0186 USDT |
| 2024-12-24 |
0.0173 USDT |
35,474,205.3523 CSPR |
0.0174 USDT |
0.0167 USDT |
0.0179 USDT |
0.0179 USDT |
| 2024-12-23 |
0.0154 USDT |
19,048,257.1010 CSPR |
0.0153 USDT |
0.0147 USDT |
0.0159 USDT |
0.0158 USDT |