Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.CSPRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.02218 | -0.00032 | -1.42% | 0.0225 | 0.02297 | 0.02185 | 7,455,417.00 |
| Jul 17 2024 | 0.0225 | -0.00035 | -1.53% | 0.0228 | 0.02331 | 0.02234 | 9,111,870.00 |
| Jul 16 2024 | 0.02285 | -0.00007 | -0.31% | 0.02294 | 0.02297 | 0.02194 | 9,718,393.00 |
| Jul 15 2024 | 0.02292 | 0.00101 | 4.61% | 0.02185 | 0.02293 | 0.02179 | 14,064,583.00 |
| Jul 14 2024 | 0.02191 | -0.0001 | -0.45% | 0.022 | 0.02201 | 0.0215 | 7,766,426.00 |
| Jul 13 2024 | 0.02201 | 0.00091 | 4.31% | 0.02116 | 0.02215 | 0.021 | 8,191,434.00 |
| Jul 12 2024 | 0.0211 | -0.00024 | -1.12% | 0.02146 | 0.02183 | 0.02097 | 7,964,464.00 |
| Jul 11 2024 | 0.02134 | -0.00039 | -1.79% | 0.02167 | 0.02209 | 0.02127 | 5,852,929.00 |
| Jul 10 2024 | 0.02173 | 0.00065 | 3.08% | 0.02113 | 0.02175 | 0.02079 | 6,786,528.00 |
| Jul 09 2024 | 0.02108 | 0.00066 | 3.23% | 0.02052 | 0.02135 | 0.02032 | 6,004,239.00 |
| Jul 08 2024 | 0.02042 | 0.00068 | 3.44% | 0.01967 | 0.02066 | 0.01939 | 5,022,976.00 |
| Jul 07 2024 | 0.01974 | -0.00119 | -5.69% | 0.02091 | 0.02135 | 0.01972 | 5,172,353.00 |
| Jul 06 2024 | 0.02093 | 0.00076 | 3.77% | 0.02013 | 0.02124 | 0.02011 | 5,400,567.00 |
| Jul 05 2024 | 0.02017 | 0.00012 | 0.60% | 0.01988 | 0.02039 | 0.01823 | 6,190,014.00 |
| Jul 04 2024 | 0.02005 | -0.00058 | -2.81% | 0.02063 | 0.02135 | 0.01994 | 8,688,207.00 |
| Jul 03 2024 | 0.02063 | -0.00134 | -6.10% | 0.02197 | 0.02198 | 0.02053 | 6,625,036.00 |
| Jul 02 2024 | 0.02197 | 0.00048 | 2.23% | 0.02142 | 0.02202 | 0.02135 | 7,654,250.00 |
| Jul 01 2024 | 0.02149 | -0.00026 | -1.20% | 0.0219 | 0.02203 | 0.02138 | 6,663,370.00 |
| Jun 30 2024 | 0.02175 | 0.00017 | 0.79% | 0.02151 | 0.02195 | 0.02108 | 4,621,656.00 |
| Jun 29 2024 | 0.02158 | 0.0008 | 3.85% | 0.02089 | 0.02204 | 0.02087 | 4,720,629.00 |
| Jun 28 2024 | 0.02078 | -0.00012 | -0.57% | 0.02089 | 0.02112 | 0.02067 | 4,274,435.00 |
| Jun 27 2024 | 0.0209 | -0.0004 | -1.88% | 0.02123 | 0.0213 | 0.02029 | 4,530,009.00 |
| Jun 26 2024 | 0.0213 | -0.00019 | -0.88% | 0.02152 | 0.02178 | 0.021 | 4,539,112.00 |
| Jun 25 2024 | 0.02149 | 0.0003 | 1.42% | 0.02127 | 0.02179 | 0.02124 | 4,993,053.00 |
| Jun 24 2024 | 0.02119 | 0.00067 | 3.27% | 0.02054 | 0.02135 | 0.01998 | 4,918,685.00 |
| Jun 23 2024 | 0.02052 | -0.00043 | -2.05% | 0.021 | 0.02121 | 0.02041 | 4,379,420.00 |
| Jun 22 2024 | 0.02095 | 0.00048 | 2.34% | 0.02035 | 0.02161 | 0.02031 | 5,018,180.00 |
| Jun 21 2024 | 0.02047 | -0.00039 | -1.87% | 0.02071 | 0.02122 | 0.02042 | 5,566,938.00 |
| Jun 20 2024 | 0.02086 | -0.00099 | -4.53% | 0.02184 | 0.02196 | 0.02083 | 5,752,353.00 |
| Jun 19 2024 | 0.02185 | 0.00076 | 3.60% | 0.02123 | 0.02284 | 0.02114 | 5,956,290.00 |
| Jun 18 2024 | 0.02109 | -0.00158 | -6.97% | 0.02212 | 0.02243 | 0.0203 | 8,098,534.00 |
| Jun 17 2024 | 0.02267 | -0.00126 | -5.27% | 0.02385 | 0.02394 | 0.0224 | 4,230,154.00 |
| Jun 16 2024 | 0.02393 | 0.00035 | 1.48% | 0.02355 | 0.02409 | 0.02338 | 4,203,621.00 |
| Jun 15 2024 | 0.02358 | 0.00002 | 0.08% | 0.02362 | 0.02419 | 0.02326 | 4,637,458.00 |
| Jun 14 2024 | 0.02356 | -0.00092 | -3.76% | 0.02454 | 0.02502 | 0.0234 | 4,597,592.00 |
| Jun 13 2024 | 0.02448 | -0.00098 | -3.85% | 0.02548 | 0.02603 | 0.02422 | 5,316,211.00 |
| Jun 12 2024 | 0.02546 | 0.00027 | 1.07% | 0.02527 | 0.02634 | 0.02471 | 4,066,701.00 |
| Jun 11 2024 | 0.02519 | -0.00039 | -1.52% | 0.02555 | 0.02563 | 0.02439 | 4,952,223.00 |
| Jun 10 2024 | 0.02558 | -0.00113 | -4.23% | 0.02658 | 0.0266 | 0.02555 | 4,187,650.00 |
| Jun 09 2024 | 0.02671 | 0.00059 | 2.26% | 0.02627 | 0.02699 | 0.02607 | 3,876,407.00 |
| Jun 08 2024 | 0.02612 | -0.00044 | -1.66% | 0.02645 | 0.02697 | 0.02562 | 5,164,513.00 |
| Jun 07 2024 | 0.02656 | -0.00147 | -5.24% | 0.02803 | 0.02822 | 0.02551 | 5,455,979.00 |
| Jun 06 2024 | 0.02803 | -0.00039 | -1.37% | 0.02847 | 0.02849 | 0.02783 | 4,971,432.00 |
| Jun 05 2024 | 0.02842 | 0.00003 | 0.11% | 0.02849 | 0.02902 | 0.02835 | 4,768,644.00 |
| Jun 04 2024 | 0.02839 | 0.00013 | 0.46% | 0.02825 | 0.02867 | 0.02809 | 5,544,142.00 |
| Jun 03 2024 | 0.02826 | -0.00075 | -2.59% | 0.02912 | 0.03001 | 0.02824 | 4,325,429.00 |
| Jun 02 2024 | 0.02901 | 0.00006 | 0.21% | 0.02897 | 0.02933 | 0.0281 | 4,169,700.00 |
| Jun 01 2024 | 0.02895 | 0.00034 | 1.19% | 0.02862 | 0.02928 | 0.02828 | 4,152,764.00 |
| May 31 2024 | 0.02861 | -0.00045 | -1.55% | 0.02902 | 0.02919 | 0.02809 | 5,257,710.00 |
| May 30 2024 | 0.02906 | -0.00039 | -1.32% | 0.02956 | 0.03004 | 0.02889 | 4,687,324.00 |
| May 29 2024 | 0.02945 | -0.00096 | -3.16% | 0.03037 | 0.03062 | 0.02945 | 3,433,409.00 |
| May 28 2024 | 0.03041 | 0.00104 | 3.54% | 0.02941 | 0.03113 | 0.02882 | 4,275,452.00 |
| May 27 2024 | 0.02937 | 0.00095 | 3.34% | 0.02838 | 0.02968 | 0.02837 | 3,922,008.00 |
| May 26 2024 | 0.02842 | -0.00069 | -2.37% | 0.02915 | 0.02931 | 0.0283 | 4,861,137.00 |
| May 25 2024 | 0.02911 | 0.00081 | 2.86% | 0.02842 | 0.02948 | 0.02841 | 4,545,529.00 |
| May 24 2024 | 0.0283 | -0.00017 | -0.60% | 0.02849 | 0.02879 | 0.02775 | 4,126,319.00 |
| May 23 2024 | 0.02847 | -0.00085 | -2.90% | 0.02936 | 0.0295 | 0.02784 | 4,995,668.00 |
| May 22 2024 | 0.02932 | -0.00011 | -0.37% | 0.02941 | 0.02996 | 0.02904 | 4,255,920.00 |
| May 21 2024 | 0.02943 | -0.0002 | -0.67% | 0.02936 | 0.03035 | 0.02922 | 3,566,769.00 |
| May 20 2024 | 0.02963 | 0.00153 | 5.44% | 0.02774 | 0.02963 | 0.02756 | 3,989,980.00 |
| May 19 2024 | 0.0281 | 0.00022 | 0.79% | 0.0277 | 0.02816 | 0.02732 | 4,892,412.00 |
| May 18 2024 | 0.02788 | -0.00053 | -1.87% | 0.02816 | 0.02848 | 0.02769 | 4,746,663.00 |
| May 17 2024 | 0.02841 | -0.00011 | -0.39% | 0.02818 | 0.02898 | 0.02788 | 4,339,254.00 |
| May 16 2024 | 0.02852 | 0.00053 | 1.89% | 0.02772 | 0.02853 | 0.0275 | 3,973,257.00 |
| May 15 2024 | 0.02799 | 0.00112 | 4.17% | 0.02677 | 0.02808 | 0.02676 | 5,413,841.00 |
| May 14 2024 | 0.02687 | -0.00058 | -2.11% | 0.02744 | 0.02755 | 0.02687 | 4,877,821.00 |
| May 13 2024 | 0.02745 | -0.00096 | -3.38% | 0.02843 | 0.02852 | 0.02731 | 4,026,530.00 |
| May 12 2024 | 0.02841 | 0.00 | 0.00% | 0.0285 | 0.0288 | 0.02823 | 3,725,088.00 |
| May 11 2024 | 0.02841 | 0.00025 | 0.89% | 0.0282 | 0.02922 | 0.02784 | 3,581,574.00 |
| May 10 2024 | 0.02816 | -0.0005 | -1.74% | 0.02865 | 0.02974 | 0.02775 | 4,394,862.00 |
| May 09 2024 | 0.02866 | 0.00088 | 3.17% | 0.02782 | 0.02895 | 0.02721 | 4,929,803.00 |
| May 08 2024 | 0.02778 | 0.00027 | 0.98% | 0.02764 | 0.0281 | 0.0272 | 4,408,948.00 |
| May 07 2024 | 0.02751 | -0.00093 | -3.27% | 0.02842 | 0.0285 | 0.02751 | 4,148,420.00 |
| May 06 2024 | 0.02844 | -0.00117 | -3.95% | 0.02963 | 0.03047 | 0.02843 | 12,299,612.00 |
| May 05 2024 | 0.02961 | -0.00008 | -0.27% | 0.02969 | 0.03003 | 0.02923 | 6,499,735.00 |
| May 04 2024 | 0.02969 | -0.00015 | -0.50% | 0.0299 | 0.02999 | 0.02948 | 4,793,808.00 |
| May 03 2024 | 0.02984 | 0.00018 | 0.61% | 0.02971 | 0.03015 | 0.02907 | 5,450,215.00 |
| May 02 2024 | 0.02966 | -0.00028 | -0.94% | 0.02981 | 0.03006 | 0.02925 | 4,092,549.00 |
| May 01 2024 | 0.02994 | 0.00087 | 2.99% | 0.0292 | 0.02998 | 0.02823 | 5,094,485.00 |
| Apr 30 2024 | 0.02907 | -0.00153 | -5.00% | 0.0306 | 0.03071 | 0.0282 | 6,021,193.00 |
| Apr 29 2024 | 0.0306 | 0.0003 | 0.99% | 0.03034 | 0.03064 | 0.02969 | 4,300,916.00 |
| Apr 28 2024 | 0.0303 | -0.0005 | -1.62% | 0.0308 | 0.03124 | 0.03023 | 3,729,993.00 |
| Apr 27 2024 | 0.0308 | -0.0003 | -0.96% | 0.03105 | 0.03106 | 0.03011 | 3,315,629.00 |
| Apr 26 2024 | 0.0311 | -0.00049 | -1.55% | 0.03169 | 0.03175 | 0.03091 | 3,823,746.00 |
| Apr 25 2024 | 0.03159 | 0.00059 | 1.90% | 0.03106 | 0.03209 | 0.03051 | 4,025,020.00 |
| Apr 24 2024 | 0.031 | -0.00089 | -2.79% | 0.03199 | 0.0329 | 0.03066 | 3,744,236.00 |
| Apr 23 2024 | 0.03189 | -0.00148 | -4.44% | 0.03334 | 0.03359 | 0.03177 | 4,727,430.00 |
| Apr 22 2024 | 0.03337 | 0.00171 | 5.40% | 0.03194 | 0.03348 | 0.03149 | 3,636,633.00 |
| Apr 21 2024 | 0.03166 | -0.00059 | -1.83% | 0.0322 | 0.03294 | 0.03142 | 4,064,369.00 |
| Apr 20 2024 | 0.03225 | 0.00173 | 5.67% | 0.03046 | 0.03225 | 0.0304 | 4,450,639.00 |
