Identifier on Kraken: CPOOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4816 USD |
1,584,059.2269 CPOOL |
0.4449 USD |
0.4300 USD |
0.5735 USD |
0.4891 USD |
| 2024-12-23 |
0.3947 USD |
1,790,158.6977 CPOOL |
0.3976 USD |
0.3800 USD |
0.4082 USD |
0.3860 USD |
| 2024-12-22 |
0.4180 USD |
1,189,731.3640 CPOOL |
0.4119 USD |
0.4001 USD |
0.4429 USD |
0.4015 USD |
| 2024-12-21 |
0.4363 USD |
1,450,004.4490 CPOOL |
0.4541 USD |
0.3858 USD |
0.4948 USD |
0.4137 USD |
| 2024-12-20 |
0.4396 USD |
3,406,093.7434 CPOOL |
0.4797 USD |
0.3723 USD |
0.5200 USD |
0.4510 USD |
| 2024-12-19 |
0.4604 USD |
6,351,821.4711 CPOOL |
0.4230 USD |
0.3961 USD |
0.5480 USD |
0.4849 USD |
| 2024-12-18 |
0.4490 USD |
2,902,487.9460 CPOOL |
0.4709 USD |
0.3925 USD |
0.4999 USD |
0.4536 USD |
| 2024-12-17 |
0.4685 USD |
1,913,210.2843 CPOOL |
0.5076 USD |
0.4200 USD |
0.5087 USD |
0.4973 USD |
| 2024-12-16 |
0.4995 USD |
2,515,462.4592 CPOOL |
0.5394 USD |
0.4666 USD |
0.5643 USD |
0.4937 USD |
| 2024-12-15 |
0.5339 USD |
2,058,013.3147 CPOOL |
0.5329 USD |
0.5036 USD |
0.5712 USD |
0.5601 USD |
| 2024-12-14 |
0.5661 USD |
2,384,535.2529 CPOOL |
0.5351 USD |
0.5279 USD |
0.5936 USD |
0.5279 USD |
| 2024-12-13 |
0.5180 USD |
1,967,530.6496 CPOOL |
0.4711 USD |
0.4678 USD |
0.5627 USD |
0.5339 USD |
| 2024-12-12 |
0.4891 USD |
1,620,861.7734 CPOOL |
0.4903 USD |
0.4600 USD |
0.5261 USD |
0.4700 USD |
| 2024-12-11 |
0.4601 USD |
1,426,856.9458 CPOOL |
0.4772 USD |
0.4335 USD |
0.4950 USD |
0.4793 USD |
| 2024-12-10 |
0.4495 USD |
2,811,756.5659 CPOOL |
0.4187 USD |
0.3911 USD |
0.5000 USD |
0.4550 USD |
| 2024-12-09 |
0.4079 USD |
1,122,898.6746 CPOOL |
0.4339 USD |
0.3754 USD |
0.4444 USD |
0.3931 USD |
| 2024-12-08 |
0.4087 USD |
766,941.4943 CPOOL |
0.4254 USD |
0.3818 USD |
0.4339 USD |
0.4185 USD |
| 2024-12-07 |
0.4197 USD |
1,099,548.9073 CPOOL |
0.4352 USD |
0.3967 USD |
0.4450 USD |
0.4018 USD |
| 2024-12-06 |
0.4102 USD |
3,561,143.7475 CPOOL |
0.3783 USD |
0.3643 USD |
0.4900 USD |
0.4360 USD |
| 2024-12-05 |
0.3933 USD |
2,240,700.9794 CPOOL |
0.4264 USD |
0.3686 USD |
0.4345 USD |
0.3758 USD |
| 2024-12-04 |
0.3880 USD |
4,851,030.9325 CPOOL |
0.3394 USD |
0.3203 USD |
0.4800 USD |
0.4165 USD |
| 2024-12-03 |
0.3114 USD |
2,702,205.5970 CPOOL |
0.2850 USD |
0.2751 USD |
0.3507 USD |
0.3406 USD |
| 2024-12-02 |
0.2560 USD |
1,164,510.9546 CPOOL |
0.2499 USD |
0.2387 USD |
0.2828 USD |
0.2821 USD |
| 2024-12-01 |
0.2526 USD |
466,272.6301 CPOOL |
0.2608 USD |
0.2463 USD |
0.2637 USD |
0.2526 USD |
| 2024-11-30 |
0.2509 USD |
859,399.8645 CPOOL |
0.2405 USD |
0.2400 USD |
0.2633 USD |
0.2598 USD |
| 2024-11-29 |
0.2390 USD |
805,812.7628 CPOOL |
0.2400 USD |
0.2317 USD |
0.2623 USD |
0.2384 USD |
| 2024-11-28 |
0.2491 USD |
572,439.5869 CPOOL |
0.2524 USD |
0.2404 USD |
0.2562 USD |
0.2432 USD |
| 2024-11-27 |
0.2475 USD |
767,488.6619 CPOOL |
0.2431 USD |
0.2352 USD |
0.2569 USD |
0.2516 USD |
| 2024-11-26 |
0.2254 USD |
629,418.7439 CPOOL |
0.2291 USD |
0.2175 USD |
0.2400 USD |
0.2254 USD |
| 2024-11-25 |
0.2409 USD |
710,522.2638 CPOOL |
0.2408 USD |
0.2275 USD |
0.2646 USD |
0.2401 USD |
| 2024-11-24 |
0.2333 USD |
1,376,642.7805 CPOOL |
0.2368 USD |
0.2178 USD |
0.2470 USD |
0.2252 USD |
| 2024-11-23 |
0.2437 USD |
2,014,824.1338 CPOOL |
0.2532 USD |
0.2319 USD |
0.2600 USD |
0.2428 USD |
| 2024-11-22 |
0.2501 USD |
726,777.5666 CPOOL |
0.2652 USD |
0.2426 USD |
0.2679 USD |
0.2507 USD |
| 2024-11-21 |
0.2584 USD |
670,418.4787 CPOOL |
0.2495 USD |
0.2442 USD |
0.2750 USD |
0.2665 USD |
| 2024-11-20 |
0.2673 USD |
1,156,099.0935 CPOOL |
0.2810 USD |
0.2442 USD |
0.2847 USD |
0.2510 USD |
| 2024-11-19 |
0.2784 USD |
1,040,601.5212 CPOOL |
0.2833 USD |
0.2623 USD |
0.2911 USD |
0.2789 USD |
| 2024-11-18 |
0.2823 USD |
1,188,965.5055 CPOOL |
0.2676 USD |
0.2604 USD |
0.3149 USD |
0.2825 USD |
| 2024-11-17 |
0.2474 USD |
879,435.6597 CPOOL |
0.2452 USD |
0.2399 USD |
0.2656 USD |
0.2507 USD |
| 2024-11-16 |
0.2398 USD |
608,412.2934 CPOOL |
0.2240 USD |
0.2218 USD |
0.2476 USD |
0.2455 USD |
| 2024-11-15 |
0.2244 USD |
839,039.2892 CPOOL |
0.2347 USD |
0.2112 USD |
0.2429 USD |
0.2211 USD |
| 2024-11-14 |
0.2333 USD |
888,481.4901 CPOOL |
0.2490 USD |
0.2215 USD |
0.2519 USD |
0.2322 USD |
| 2024-11-13 |
0.2534 USD |
1,057,197.1036 CPOOL |
0.2658 USD |
0.2373 USD |
0.2733 USD |
0.2510 USD |
| 2024-11-12 |
0.2253 USD |
1,015,014.0957 CPOOL |
0.2401 USD |
0.2136 USD |
0.2471 USD |
0.2393 USD |
| 2024-11-11 |
0.2241 USD |
1,696,197.8466 CPOOL |
0.2266 USD |
0.2055 USD |
0.2393 USD |
0.2354 USD |
| 2024-11-10 |
0.2462 USD |
448,981.1870 CPOOL |
0.2417 USD |
0.2402 USD |
0.2535 USD |
0.2507 USD |
| 2024-11-09 |
0.2370 USD |
581,648.8119 CPOOL |
0.2505 USD |
0.2235 USD |
0.2525 USD |
0.2314 USD |
| 2024-11-08 |
0.2462 USD |
924,432.7335 CPOOL |
0.2516 USD |
0.2378 USD |
0.2662 USD |
0.2481 USD |
| 2024-11-07 |
0.2542 USD |
950,440.0228 CPOOL |
0.2287 USD |
0.2250 USD |
0.2790 USD |
0.2627 USD |
| 2024-11-06 |
0.2273 USD |
944,091.0382 CPOOL |
0.2052 USD |
0.2052 USD |
0.2392 USD |
0.2298 USD |
| 2024-11-05 |
0.2008 USD |
383,117.4100 CPOOL |
0.1904 USD |
0.1863 USD |
0.2114 USD |
0.2022 USD |