Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CSPRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 0.02062 | -0.00136 | -6.19% | 0.02195 | 0.02197 | 0.02038 | 10,886,794.00 |
| Jul 02 2024 | 0.02198 | 0.00049 | 2.28% | 0.02141 | 0.02207 | 0.02135 | 8,277,817.00 |
| Jul 01 2024 | 0.02149 | -0.0003 | -1.38% | 0.02178 | 0.02205 | 0.02136 | 9,665,796.00 |
| Jun 30 2024 | 0.02179 | 0.00021 | 0.97% | 0.02155 | 0.0221 | 0.02103 | 10,866,245.00 |
| Jun 29 2024 | 0.02158 | 0.00081 | 3.90% | 0.02089 | 0.0221 | 0.02085 | 8,294,367.00 |
| Jun 28 2024 | 0.02077 | -0.00011 | -0.53% | 0.02086 | 0.02138 | 0.02065 | 11,338,486.00 |
| Jun 27 2024 | 0.02088 | -0.0004 | -1.88% | 0.02131 | 0.02132 | 0.02024 | 10,439,425.00 |
| Jun 26 2024 | 0.02128 | -0.00019 | -0.88% | 0.02152 | 0.02182 | 0.021 | 8,019,623.00 |
| Jun 25 2024 | 0.02147 | 0.00015 | 0.70% | 0.0213 | 0.0218 | 0.02121 | 10,671,374.00 |
| Jun 24 2024 | 0.02132 | 0.00075 | 3.65% | 0.02053 | 0.02139 | 0.01995 | 16,871,800.00 |
| Jun 23 2024 | 0.02057 | -0.00038 | -1.81% | 0.02092 | 0.02124 | 0.02039 | 7,809,459.00 |
| Jun 22 2024 | 0.02095 | 0.00048 | 2.34% | 0.02043 | 0.02177 | 0.02023 | 14,884,201.00 |
| Jun 21 2024 | 0.02047 | -0.0004 | -1.92% | 0.02082 | 0.02139 | 0.02041 | 14,692,483.00 |
| Jun 20 2024 | 0.02087 | -0.00098 | -4.49% | 0.02184 | 0.02205 | 0.02085 | 18,873,544.00 |
| Jun 19 2024 | 0.02185 | 0.00063 | 2.97% | 0.02119 | 0.02297 | 0.02108 | 20,623,249.00 |
| Jun 18 2024 | 0.02122 | -0.00139 | -6.15% | 0.02227 | 0.02255 | 0.01941 | 20,040,929.00 |
| Jun 17 2024 | 0.02261 | -0.00138 | -5.75% | 0.02396 | 0.02397 | 0.02175 | 17,642,099.00 |
| Jun 16 2024 | 0.02399 | 0.00041 | 1.74% | 0.02355 | 0.02414 | 0.02329 | 9,896,263.00 |
| Jun 15 2024 | 0.02358 | -0.00002 | -0.08% | 0.02358 | 0.02429 | 0.02312 | 12,639,644.00 |
| Jun 14 2024 | 0.0236 | -0.00093 | -3.79% | 0.02453 | 0.02512 | 0.02344 | 16,811,729.00 |
| Jun 13 2024 | 0.02453 | -0.0009 | -3.54% | 0.02547 | 0.02619 | 0.02418 | 14,570,288.00 |
| Jun 12 2024 | 0.02543 | 0.00022 | 0.87% | 0.02521 | 0.02657 | 0.0246 | 12,715,698.00 |
| Jun 11 2024 | 0.02521 | -0.00038 | -1.48% | 0.02556 | 0.02583 | 0.02425 | 13,337,558.00 |
| Jun 10 2024 | 0.02559 | -0.00112 | -4.19% | 0.02668 | 0.02668 | 0.02549 | 13,198,493.00 |
| Jun 09 2024 | 0.02671 | 0.00055 | 2.10% | 0.02616 | 0.02706 | 0.02606 | 11,277,402.00 |
| Jun 08 2024 | 0.02616 | -0.00043 | -1.62% | 0.02659 | 0.02714 | 0.02535 | 13,429,570.00 |
| Jun 07 2024 | 0.02659 | -0.00146 | -5.20% | 0.02805 | 0.02828 | 0.02321 | 11,948,820.00 |
| Jun 06 2024 | 0.02805 | -0.00042 | -1.48% | 0.02848 | 0.02854 | 0.02781 | 12,179,758.00 |
| Jun 05 2024 | 0.02847 | 0.00011 | 0.39% | 0.02845 | 0.02908 | 0.02826 | 12,486,377.00 |
| Jun 04 2024 | 0.02836 | 0.00012 | 0.42% | 0.02824 | 0.02874 | 0.02809 | 12,057,498.00 |
| Jun 03 2024 | 0.02824 | -0.00083 | -2.86% | 0.02898 | 0.03017 | 0.02824 | 11,057,633.00 |
| Jun 02 2024 | 0.02907 | 0.00013 | 0.45% | 0.02895 | 0.02935 | 0.02794 | 11,683,617.00 |
| Jun 01 2024 | 0.02894 | 0.0004 | 1.40% | 0.02856 | 0.02931 | 0.02826 | 9,374,585.00 |
| May 31 2024 | 0.02854 | -0.00049 | -1.69% | 0.02902 | 0.0292 | 0.02806 | 10,649,512.00 |
| May 30 2024 | 0.02903 | -0.00041 | -1.39% | 0.02946 | 0.03011 | 0.02887 | 15,054,021.00 |
| May 29 2024 | 0.02944 | -0.00094 | -3.09% | 0.03037 | 0.03071 | 0.02938 | 15,043,602.00 |
| May 28 2024 | 0.03038 | 0.001 | 3.40% | 0.02936 | 0.03161 | 0.02872 | 12,707,693.00 |
| May 27 2024 | 0.02938 | 0.00101 | 3.56% | 0.02838 | 0.02975 | 0.02832 | 13,527,686.00 |
| May 26 2024 | 0.02837 | -0.00077 | -2.64% | 0.02912 | 0.02952 | 0.0283 | 9,988,598.00 |
| May 25 2024 | 0.02914 | 0.00071 | 2.50% | 0.02845 | 0.02972 | 0.02836 | 12,580,550.00 |
| May 24 2024 | 0.02843 | -0.00024 | -0.84% | 0.02871 | 0.02883 | 0.02765 | 11,788,236.00 |
| May 23 2024 | 0.02867 | -0.00068 | -2.32% | 0.02933 | 0.0295 | 0.02736 | 11,965,167.00 |
| May 22 2024 | 0.02935 | -0.00007 | -0.24% | 0.0294 | 0.030 | 0.02892 | 9,781,503.00 |
| May 21 2024 | 0.02942 | -0.00005 | -0.17% | 0.02914 | 0.03046 | 0.02896 | 10,197,489.00 |
| May 20 2024 | 0.02947 | 0.00134 | 4.76% | 0.02765 | 0.02976 | 0.02735 | 9,599,725.00 |
| May 19 2024 | 0.02813 | 0.00018 | 0.64% | 0.02764 | 0.02819 | 0.02731 | 7,995,539.00 |
| May 18 2024 | 0.02795 | -0.00037 | -1.31% | 0.02813 | 0.02851 | 0.02766 | 4,758,927.00 |
| May 17 2024 | 0.02832 | -0.00013 | -0.46% | 0.02813 | 0.0291 | 0.02785 | 9,157,097.00 |
| May 16 2024 | 0.02845 | 0.00053 | 1.90% | 0.02766 | 0.0286 | 0.0273 | 8,675,177.00 |
| May 15 2024 | 0.02792 | 0.00106 | 3.95% | 0.02675 | 0.02805 | 0.02673 | 12,091,488.00 |
| May 14 2024 | 0.02686 | -0.00062 | -2.26% | 0.02745 | 0.02763 | 0.02679 | 9,049,686.00 |
| May 13 2024 | 0.02748 | -0.00093 | -3.27% | 0.02844 | 0.02871 | 0.02716 | 12,315,740.00 |
| May 12 2024 | 0.02841 | -0.00009 | -0.32% | 0.02846 | 0.02892 | 0.02808 | 8,937,933.00 |
| May 11 2024 | 0.0285 | 0.00025 | 0.88% | 0.0282 | 0.02928 | 0.02781 | 11,323,131.00 |
| May 10 2024 | 0.02825 | -0.00042 | -1.46% | 0.02863 | 0.02974 | 0.02773 | 12,403,880.00 |
| May 09 2024 | 0.02867 | 0.00086 | 3.09% | 0.02776 | 0.02894 | 0.02712 | 9,194,740.00 |
| May 08 2024 | 0.02781 | 0.00018 | 0.65% | 0.02757 | 0.0282 | 0.0272 | 11,829,879.00 |
| May 07 2024 | 0.02763 | -0.00078 | -2.75% | 0.02832 | 0.02859 | 0.0275 | 9,672,674.00 |
| May 06 2024 | 0.02841 | -0.00125 | -4.21% | 0.02965 | 0.03047 | 0.02836 | 11,930,143.00 |
| May 05 2024 | 0.02966 | -0.00001 | -0.03% | 0.02971 | 0.03045 | 0.0292 | 7,915,450.00 |
| May 04 2024 | 0.02967 | -0.00031 | -1.03% | 0.02988 | 0.03001 | 0.02948 | 10,195,600.00 |
| May 03 2024 | 0.02998 | 0.00032 | 1.08% | 0.02964 | 0.03038 | 0.02911 | 10,154,002.00 |
| May 02 2024 | 0.02966 | -0.00033 | -1.10% | 0.02982 | 0.03023 | 0.02924 | 8,739,652.00 |
| May 01 2024 | 0.02999 | 0.0009 | 3.09% | 0.02913 | 0.03008 | 0.02813 | 13,422,663.00 |
| Apr 30 2024 | 0.02909 | -0.00148 | -4.84% | 0.03059 | 0.03083 | 0.02813 | 12,129,161.00 |
| Apr 29 2024 | 0.03057 | 0.0004 | 1.33% | 0.03023 | 0.0309 | 0.02961 | 9,819,210.00 |
| Apr 28 2024 | 0.03017 | -0.00068 | -2.20% | 0.03078 | 0.03128 | 0.03011 | 7,533,274.00 |
| Apr 27 2024 | 0.03085 | -0.00027 | -0.87% | 0.03111 | 0.03119 | 0.03001 | 8,858,483.00 |
| Apr 26 2024 | 0.03112 | -0.00058 | -1.83% | 0.03169 | 0.03182 | 0.03086 | 7,068,753.00 |
| Apr 25 2024 | 0.0317 | 0.00069 | 2.23% | 0.03105 | 0.03222 | 0.03045 | 10,252,999.00 |
| Apr 24 2024 | 0.03101 | -0.00089 | -2.79% | 0.03189 | 0.03296 | 0.03061 | 10,929,758.00 |
| Apr 23 2024 | 0.0319 | -0.0015 | -4.49% | 0.03339 | 0.03352 | 0.03171 | 10,528,805.00 |
| Apr 22 2024 | 0.0334 | 0.00172 | 5.43% | 0.03165 | 0.0335 | 0.03146 | 11,110,132.00 |
| Apr 21 2024 | 0.03168 | -0.00042 | -1.31% | 0.03216 | 0.033 | 0.03128 | 8,242,929.00 |
| Apr 20 2024 | 0.0321 | 0.00161 | 5.28% | 0.0305 | 0.03225 | 0.03035 | 9,658,955.00 |
| Apr 19 2024 | 0.03049 | -0.00005 | -0.16% | 0.03058 | 0.03123 | 0.02929 | 15,462,805.00 |
| Apr 18 2024 | 0.03054 | 0.00075 | 2.52% | 0.02965 | 0.03099 | 0.02927 | 14,613,391.00 |
| Apr 17 2024 | 0.02979 | -0.00097 | -3.15% | 0.03072 | 0.03105 | 0.029 | 11,254,983.00 |
| Apr 16 2024 | 0.03076 | -0.00047 | -1.50% | 0.0312 | 0.03133 | 0.02934 | 11,857,733.00 |
| Apr 15 2024 | 0.03123 | -0.00024 | -0.76% | 0.03155 | 0.03481 | 0.03022 | 12,613,062.00 |
| Apr 14 2024 | 0.03147 | 0.00119 | 3.93% | 0.03026 | 0.03218 | 0.02894 | 14,110,705.00 |
| Apr 13 2024 | 0.03028 | -0.00213 | -6.57% | 0.03248 | 0.03372 | 0.02728 | 15,131,543.00 |
| Apr 12 2024 | 0.03241 | -0.00371 | -10.27% | 0.03608 | 0.03696 | 0.0272 | 10,632,624.00 |
| Apr 11 2024 | 0.03612 | -0.00026 | -0.71% | 0.0364 | 0.03686 | 0.03538 | 8,565,714.00 |
| Apr 10 2024 | 0.03638 | 0.00025 | 0.69% | 0.0362 | 0.03711 | 0.03472 | 8,272,254.00 |
| Apr 09 2024 | 0.03613 | -0.0013 | -3.47% | 0.03738 | 0.0378 | 0.0358 | 8,595,859.00 |
| Apr 08 2024 | 0.03743 | 0.00052 | 1.41% | 0.03702 | 0.03792 | 0.03597 | 10,378,941.00 |
| Apr 07 2024 | 0.03691 | 0.00129 | 3.62% | 0.03562 | 0.03776 | 0.03538 | 10,235,048.00 |
| Apr 06 2024 | 0.03562 | 0.00048 | 1.37% | 0.0351 | 0.0359 | 0.03484 | 10,682,616.00 |
| Apr 05 2024 | 0.03514 | -0.00136 | -3.73% | 0.03657 | 0.03657 | 0.03389 | 13,493,802.00 |
