CSPRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.03052 | -0.00007 | -0.23% | 0.03039 | 0.0311 | 0.02929 | 4,734,554.00 |
Apr 18 2024 | 0.03059 | 0.00095 | 3.21% | 0.02962 | 0.03086 | 0.02943 | 3,951,768.00 |
Apr 17 2024 | 0.02964 | -0.00142 | -4.57% | 0.03082 | 0.03102 | 0.02909 | 4,289,532.00 |
Apr 16 2024 | 0.03106 | -0.00013 | -0.42% | 0.03127 | 0.03131 | 0.02939 | 4,328,984.00 |
Apr 15 2024 | 0.03119 | -0.00013 | -0.42% | 0.03145 | 0.03459 | 0.03046 | 4,115,348.00 |
Apr 14 2024 | 0.03132 | 0.00114 | 3.78% | 0.02974 | 0.03202 | 0.0295 | 5,377,451.00 |
Apr 13 2024 | 0.03018 | -0.00201 | -6.24% | 0.03221 | 0.03332 | 0.02738 | 6,033,214.00 |
Apr 12 2024 | 0.03219 | -0.00384 | -10.66% | 0.03606 | 0.03698 | 0.02658 | 5,412,903.00 |
Apr 11 2024 | 0.03603 | -0.00032 | -0.88% | 0.03631 | 0.03685 | 0.03545 | 3,493,194.00 |
Apr 10 2024 | 0.03635 | 0.00017 | 0.47% | 0.03633 | 0.0368 | 0.03502 | 3,774,224.00 |
Apr 09 2024 | 0.03618 | -0.00135 | -3.60% | 0.03742 | 0.03768 | 0.03601 | 3,971,309.00 |
Apr 08 2024 | 0.03753 | 0.0006 | 1.62% | 0.03706 | 0.03777 | 0.03606 | 9,808,008.00 |
Apr 07 2024 | 0.03693 | 0.0012 | 3.36% | 0.03559 | 0.0375 | 0.0355 | 7,791,148.00 |
Apr 06 2024 | 0.03573 | 0.00056 | 1.59% | 0.03494 | 0.03578 | 0.03489 | 8,517,165.00 |
Apr 05 2024 | 0.03517 | -0.00124 | -3.41% | 0.03633 | 0.03638 | 0.0343 | 10,013,779.00 |
Apr 04 2024 | 0.03641 | 0.00096 | 2.71% | 0.03549 | 0.03769 | 0.03493 | 10,848,292.00 |
Apr 03 2024 | 0.03545 | -0.00087 | -2.40% | 0.03581 | 0.03656 | 0.03473 | 10,774,008.00 |
Apr 02 2024 | 0.03632 | -0.00092 | -2.47% | 0.03718 | 0.03756 | 0.0352 | 11,853,375.00 |
Apr 01 2024 | 0.03724 | -0.00224 | -5.67% | 0.03967 | 0.03969 | 0.03564 | 9,589,184.00 |
Mar 31 2024 | 0.03948 | 0.00097 | 2.52% | 0.03863 | 0.0395 | 0.03857 | 8,361,716.00 |
Mar 30 2024 | 0.03851 | -0.00101 | -2.56% | 0.0397 | 0.03978 | 0.03844 | 8,031,470.00 |
Mar 29 2024 | 0.03952 | -0.00003 | -0.08% | 0.0394 | 0.03999 | 0.03867 | 12,782,983.00 |
Mar 28 2024 | 0.03955 | 0.00069 | 1.78% | 0.03893 | 0.03982 | 0.03797 | 15,836,058.00 |
Mar 27 2024 | 0.03886 | -0.00138 | -3.43% | 0.04017 | 0.04076 | 0.03824 | 23,214,340.00 |
Mar 26 2024 | 0.04024 | -0.00034 | -0.84% | 0.04065 | 0.04209 | 0.0392 | 21,988,520.00 |
Mar 25 2024 | 0.04058 | 0.00077 | 1.93% | 0.03966 | 0.04151 | 0.03958 | 16,698,136.00 |
Mar 24 2024 | 0.03981 | 0.00089 | 2.29% | 0.0388 | 0.03984 | 0.03843 | 13,461,723.00 |
Mar 23 2024 | 0.03892 | 0.00023 | 0.59% | 0.03875 | 0.03955 | 0.03827 | 12,991,287.00 |
Mar 22 2024 | 0.03869 | -0.0013 | -3.25% | 0.04022 | 0.04044 | 0.03787 | 20,817,053.00 |
Mar 21 2024 | 0.03999 | -0.00107 | -2.61% | 0.04076 | 0.04159 | 0.03956 | 25,518,482.00 |
Mar 20 2024 | 0.04106 | 0.00215 | 5.53% | 0.039 | 0.0412 | 0.0379 | 27,192,813.00 |
Mar 19 2024 | 0.03891 | -0.00233 | -5.65% | 0.04121 | 0.04147 | 0.03805 | 22,185,130.00 |
Mar 18 2024 | 0.04124 | -0.00147 | -3.44% | 0.0426 | 0.04305 | 0.0403 | 19,271,576.00 |
Mar 17 2024 | 0.04271 | 0.00101 | 2.42% | 0.04237 | 0.04334 | 0.04072 | 17,275,634.00 |
Mar 16 2024 | 0.0417 | -0.00423 | -9.21% | 0.04597 | 0.04702 | 0.04128 | 17,309,613.00 |