Register for streaming realtime charts, analysis tools, and prices.CSPRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.02095 | -0.00052 | -2.42% | 0.02147 | 0.02168 | 0.02076 | 34,518,768.00 |
| Jul 22 2024 | 0.02147 | -0.0011 | -4.87% | 0.0226 | 0.02263 | 0.02118 | 36,898,559.00 |
| Jul 21 2024 | 0.02257 | -0.00008 | -0.35% | 0.02265 | 0.02288 | 0.0216 | 40,858,643.00 |
| Jul 20 2024 | 0.02265 | 0.00046 | 2.07% | 0.02249 | 0.0236 | 0.02229 | 44,203,182.00 |
| Jul 19 2024 | 0.02219 | 0.00 | 0.00% | 0.02219 | 0.02219 | 0.02219 | 0.00 |
| Jul 18 2024 | 0.02219 | -0.00033 | -1.47% | 0.02254 | 0.02301 | 0.02183 | 34,782,411.00 |
| Jul 17 2024 | 0.02252 | -0.00026 | -1.14% | 0.02279 | 0.02342 | 0.02234 | 37,214,343.00 |
| Jul 16 2024 | 0.02278 | -0.00015 | -0.65% | 0.0229 | 0.02305 | 0.02193 | 51,036,193.00 |
| Jul 15 2024 | 0.02293 | 0.00111 | 5.09% | 0.02185 | 0.02296 | 0.02179 | 57,032,135.00 |
| Jul 14 2024 | 0.02182 | -0.00018 | -0.82% | 0.02201 | 0.02204 | 0.02145 | 19,819,211.00 |
| Jul 13 2024 | 0.022 | 0.00084 | 3.97% | 0.02116 | 0.02239 | 0.02096 | 45,738,921.00 |
| Jul 12 2024 | 0.02116 | -0.00027 | -1.26% | 0.02145 | 0.02183 | 0.02088 | 30,785,160.00 |
| Jul 11 2024 | 0.02143 | -0.00026 | -1.20% | 0.02171 | 0.0223 | 0.02128 | 40,860,499.00 |
| Jul 10 2024 | 0.02169 | 0.00057 | 2.70% | 0.02111 | 0.02236 | 0.02079 | 38,349,165.00 |
| Jul 09 2024 | 0.02112 | 0.0007 | 3.43% | 0.0204 | 0.02136 | 0.02018 | 41,387,771.00 |
| Jul 08 2024 | 0.02042 | 0.0007 | 3.55% | 0.01975 | 0.02083 | 0.01926 | 42,074,434.00 |
| Jul 07 2024 | 0.01972 | -0.00123 | -5.87% | 0.02091 | 0.0214 | 0.0197 | 44,835,560.00 |
| Jul 06 2024 | 0.02095 | 0.00079 | 3.92% | 0.02015 | 0.02141 | 0.02003 | 33,774,085.00 |
| Jul 05 2024 | 0.02016 | 0.00029 | 1.46% | 0.01977 | 0.02063 | 0.01776 | 116,487,440.00 |
| Jul 04 2024 | 0.01987 | -0.00076 | -3.68% | 0.02065 | 0.02137 | 0.01973 | 140,527,672.00 |
| Jul 03 2024 | 0.02063 | -0.00134 | -6.10% | 0.02196 | 0.02198 | 0.02041 | 45,252,896.00 |
| Jul 02 2024 | 0.02197 | 0.00056 | 2.62% | 0.02138 | 0.02208 | 0.02133 | 28,161,183.00 |
| Jul 01 2024 | 0.02141 | -0.00037 | -1.70% | 0.02179 | 0.02204 | 0.02138 | 30,118,268.00 |
| Jun 30 2024 | 0.02178 | 0.0002 | 0.93% | 0.02155 | 0.02202 | 0.02104 | 42,130,037.00 |
| Jun 29 2024 | 0.02158 | 0.00069 | 3.30% | 0.02085 | 0.02222 | 0.02083 | 47,287,525.00 |
| Jun 28 2024 | 0.02089 | 0.00003 | 0.14% | 0.02084 | 0.02137 | 0.02065 | 50,364,827.00 |
| Jun 27 2024 | 0.02086 | -0.00043 | -2.02% | 0.02123 | 0.0213 | 0.02024 | 59,060,344.00 |
| Jun 26 2024 | 0.02129 | -0.0002 | -0.93% | 0.02152 | 0.02182 | 0.02099 | 32,209,642.00 |
| Jun 25 2024 | 0.02149 | 0.00018 | 0.84% | 0.02131 | 0.02183 | 0.02121 | 44,762,088.00 |
| Jun 24 2024 | 0.02131 | 0.00078 | 3.80% | 0.02053 | 0.0214 | 0.01958 | 69,911,371.00 |
| Jun 23 2024 | 0.02053 | -0.00044 | -2.10% | 0.02093 | 0.02122 | 0.02022 | 36,421,737.00 |
| Jun 22 2024 | 0.02097 | 0.00049 | 2.39% | 0.02035 | 0.02178 | 0.02027 | 54,151,897.00 |
| Jun 21 2024 | 0.02048 | -0.00035 | -1.68% | 0.02088 | 0.02141 | 0.02035 | 60,642,524.00 |
| Jun 20 2024 | 0.02083 | -0.00108 | -4.93% | 0.02184 | 0.02205 | 0.02078 | 66,675,622.00 |
| Jun 19 2024 | 0.02191 | 0.00069 | 3.25% | 0.02113 | 0.02301 | 0.02105 | 74,777,644.00 |
| Jun 18 2024 | 0.02122 | -0.00129 | -5.73% | 0.02253 | 0.02256 | 0.01856 | 172,311,698.00 |
| Jun 17 2024 | 0.02251 | -0.00146 | -6.09% | 0.02396 | 0.02397 | 0.0216 | 82,659,564.00 |
| Jun 16 2024 | 0.02397 | 0.00042 | 1.78% | 0.02356 | 0.02413 | 0.02333 | 24,571,706.00 |
| Jun 15 2024 | 0.02355 | -0.00004 | -0.17% | 0.02357 | 0.02428 | 0.02307 | 37,930,916.00 |
| Jun 14 2024 | 0.02359 | -0.00094 | -3.83% | 0.02459 | 0.02508 | 0.02326 | 66,211,471.00 |
| Jun 13 2024 | 0.02453 | -0.00092 | -3.61% | 0.02544 | 0.02602 | 0.02421 | 69,097,996.00 |
| Jun 12 2024 | 0.02545 | 0.00022 | 0.87% | 0.02522 | 0.02655 | 0.02458 | 72,923,107.00 |
| Jun 11 2024 | 0.02523 | -0.00035 | -1.37% | 0.0256 | 0.02585 | 0.02396 | 80,644,232.00 |
| Jun 10 2024 | 0.02558 | -0.00112 | -4.19% | 0.02611 | 0.02611 | 0.02549 | 8,118,863.00 |
| Jun 09 2024 | 0.0267 | 0.00053 | 2.03% | 0.02617 | 0.02707 | 0.02607 | 44,461,170.00 |
| Jun 08 2024 | 0.02617 | -0.00046 | -1.73% | 0.02655 | 0.02697 | 0.02532 | 50,405,208.00 |
| Jun 07 2024 | 0.02663 | -0.00143 | -5.10% | 0.02808 | 0.0283 | 0.02282 | 121,088,410.00 |
| Jun 06 2024 | 0.02806 | -0.00044 | -1.54% | 0.02851 | 0.02858 | 0.0278 | 40,103,871.00 |
| Jun 05 2024 | 0.0285 | 0.00005 | 0.18% | 0.02846 | 0.02911 | 0.0283 | 42,692,483.00 |
| Jun 04 2024 | 0.02845 | 0.0002 | 0.71% | 0.02824 | 0.02873 | 0.02807 | 45,420,015.00 |
| Jun 03 2024 | 0.02825 | -0.00081 | -2.79% | 0.02903 | 0.0302 | 0.02824 | 58,172,338.00 |
| Jun 02 2024 | 0.02906 | 0.00007 | 0.24% | 0.02898 | 0.02939 | 0.02792 | 34,748,389.00 |
| Jun 01 2024 | 0.02899 | 0.00042 | 1.47% | 0.02854 | 0.02933 | 0.02827 | 30,674,567.00 |
| May 31 2024 | 0.02857 | -0.00048 | -1.65% | 0.02902 | 0.02922 | 0.02804 | 47,130,428.00 |
| May 30 2024 | 0.02905 | -0.0004 | -1.36% | 0.02951 | 0.0301 | 0.02887 | 57,380,406.00 |
| May 29 2024 | 0.02945 | -0.00094 | -3.09% | 0.03044 | 0.03065 | 0.02938 | 50,451,630.00 |
| May 28 2024 | 0.03039 | 0.00103 | 3.51% | 0.02941 | 0.03171 | 0.02871 | 111,176,254.00 |
| May 27 2024 | 0.02936 | 0.001 | 3.53% | 0.02835 | 0.0297 | 0.02833 | 58,256,959.00 |
| May 26 2024 | 0.02836 | -0.00077 | -2.64% | 0.02912 | 0.02945 | 0.02828 | 38,207,956.00 |
| May 25 2024 | 0.02913 | 0.00067 | 2.35% | 0.02844 | 0.02965 | 0.02837 | 52,690,055.00 |
| May 24 2024 | 0.02846 | -0.0002 | -0.70% | 0.02862 | 0.02883 | 0.02761 | 76,022,667.00 |
| May 23 2024 | 0.02866 | -0.00074 | -2.52% | 0.02933 | 0.0295 | 0.02723 | 95,488,742.00 |
| May 22 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0.00 |
| May 21 2024 | 0.0294 | 0.0004 | 1.38% | 0.02929 | 0.03043 | 0.02891 | 91,234,538.00 |
| May 20 2024 | 0.029 | 0.00137 | 4.96% | 0.02765 | 0.02971 | 0.02733 | 68,189,699.00 |
| May 19 2024 | 0.02763 | -0.00018 | -0.65% | 0.02761 | 0.02841 | 0.02728 | 64,997,901.00 |
| May 18 2024 | 0.02781 | -0.00034 | -1.21% | 0.02815 | 0.0285 | 0.02766 | 41,431,160.00 |
| May 17 2024 | 0.02815 | 0.00004 | 0.14% | 0.02813 | 0.02909 | 0.02781 | 49,585,984.00 |
| May 16 2024 | 0.02811 | 0.00037 | 1.33% | 0.02769 | 0.02859 | 0.02727 | 56,117,271.00 |
| May 15 2024 | 0.02774 | 0.00096 | 3.58% | 0.02677 | 0.02809 | 0.02672 | 60,141,581.00 |
| May 14 2024 | 0.02678 | -0.00065 | -2.37% | 0.02742 | 0.02764 | 0.02671 | 41,071,756.00 |
| May 13 2024 | 0.02743 | -0.00098 | -3.45% | 0.02846 | 0.02875 | 0.02715 | 59,240,839.00 |
| May 12 2024 | 0.02841 | -0.00008 | -0.28% | 0.02847 | 0.02894 | 0.02811 | 26,514,549.00 |
| May 11 2024 | 0.02849 | 0.00036 | 1.28% | 0.02811 | 0.02928 | 0.02779 | 38,369,709.00 |
| May 10 2024 | 0.02813 | -0.00052 | -1.82% | 0.02859 | 0.02983 | 0.02767 | 81,075,555.00 |
| May 09 2024 | 0.02865 | 0.00106 | 3.84% | 0.02776 | 0.02896 | 0.02709 | 66,583,506.00 |
| May 08 2024 | 0.02759 | 0.00 | 0.00% | 0.02759 | 0.02759 | 0.02759 | 0.00 |
| May 07 2024 | 0.02759 | -0.00072 | -2.54% | 0.02833 | 0.02857 | 0.02744 | 63,761,996.00 |
| May 06 2024 | 0.02831 | -0.00131 | -4.42% | 0.02964 | 0.0305 | 0.0283 | 73,998,320.00 |
| May 05 2024 | 0.02962 | -0.00003 | -0.10% | 0.02969 | 0.03001 | 0.02923 | 32,319,264.00 |
| May 04 2024 | 0.02965 | -0.00023 | -0.77% | 0.02989 | 0.03002 | 0.02947 | 38,075,674.00 |
| May 03 2024 | 0.02988 | 0.00022 | 0.74% | 0.02967 | 0.0302 | 0.02907 | 61,186,940.00 |
| May 02 2024 | 0.02966 | -0.00024 | -0.80% | 0.0298 | 0.03027 | 0.02921 | 40,689,147.00 |
| May 01 2024 | 0.0299 | 0.00083 | 2.86% | 0.02915 | 0.03007 | 0.0281 | 75,981,205.00 |
| Apr 30 2024 | 0.02907 | -0.00152 | -4.97% | 0.03055 | 0.03086 | 0.02811 | 57,943,245.00 |
| Apr 29 2024 | 0.03059 | 0.00028 | 0.92% | 0.03029 | 0.03079 | 0.02962 | 48,964,624.00 |
| Apr 28 2024 | 0.03031 | -0.00045 | -1.46% | 0.03077 | 0.03126 | 0.03007 | 27,860,210.00 |
| Apr 27 2024 | 0.03076 | -0.00036 | -1.16% | 0.03112 | 0.03119 | 0.030 | 46,610,006.00 |
| Apr 26 2024 | 0.03112 | -0.00055 | -1.74% | 0.0317 | 0.03181 | 0.0308 | 35,749,230.00 |
| Apr 25 2024 | 0.03167 | -0.00022 | -0.69% | 0.03103 | 0.03227 | 0.03041 | 56,793,362.00 |
