Identifier on Kraken: CPOOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3456 USD |
1,147,181.1141 CPOOL |
0.3293 USD |
0.3141 USD |
0.3782 USD |
0.3642 USD |
| 2025-01-23 |
0.3352 USD |
2,484,849.2408 CPOOL |
0.3573 USD |
0.3125 USD |
0.3573 USD |
0.3281 USD |
| 2025-01-22 |
0.3618 USD |
931,095.2344 CPOOL |
0.3633 USD |
0.3518 USD |
0.3739 USD |
0.3588 USD |
| 2025-01-21 |
0.3510 USD |
2,672,358.3994 CPOOL |
0.3473 USD |
0.3210 USD |
0.3758 USD |
0.3706 USD |
| 2025-01-20 |
0.3639 USD |
2,539,213.5638 CPOOL |
0.3194 USD |
0.3012 USD |
0.4169 USD |
0.3818 USD |
| 2025-01-19 |
0.3602 USD |
4,900,458.6468 CPOOL |
0.3841 USD |
0.3122 USD |
0.4200 USD |
0.3173 USD |
| 2025-01-18 |
0.4086 USD |
1,276,679.8622 CPOOL |
0.4389 USD |
0.3804 USD |
0.4593 USD |
0.3939 USD |
| 2025-01-17 |
0.4271 USD |
1,249,907.4071 CPOOL |
0.4141 USD |
0.3880 USD |
0.4500 USD |
0.4390 USD |
| 2025-01-16 |
0.4105 USD |
1,874,552.4799 CPOOL |
0.3827 USD |
0.3574 USD |
0.4500 USD |
0.4325 USD |
| 2025-01-15 |
0.3406 USD |
1,249,973.1513 CPOOL |
0.3348 USD |
0.3218 USD |
0.3574 USD |
0.3526 USD |
| 2025-01-14 |
0.3293 USD |
2,030,192.7812 CPOOL |
0.3223 USD |
0.3050 USD |
0.3529 USD |
0.3362 USD |
| 2025-01-13 |
0.2779 USD |
4,973,023.6066 CPOOL |
0.2872 USD |
0.2516 USD |
0.3355 USD |
0.3293 USD |
| 2025-01-12 |
0.2941 USD |
827,349.8574 CPOOL |
0.3019 USD |
0.2760 USD |
0.3076 USD |
0.2881 USD |
| 2025-01-11 |
0.2992 USD |
615,467.2049 CPOOL |
0.3256 USD |
0.2765 USD |
0.3263 USD |
0.3038 USD |
| 2025-01-10 |
0.3199 USD |
1,176,384.1714 CPOOL |
0.3147 USD |
0.3065 USD |
0.3428 USD |
0.3232 USD |
| 2025-01-09 |
0.3157 USD |
1,760,931.1401 CPOOL |
0.3395 USD |
0.2902 USD |
0.3535 USD |
0.3186 USD |
| 2025-01-08 |
0.3392 USD |
2,621,606.5595 CPOOL |
0.3892 USD |
0.3089 USD |
0.3899 USD |
0.3394 USD |
| 2025-01-07 |
0.4072 USD |
1,364,060.6114 CPOOL |
0.3976 USD |
0.3711 USD |
0.4399 USD |
0.3755 USD |
| 2025-01-06 |
0.4006 USD |
858,562.6281 CPOOL |
0.4123 USD |
0.3868 USD |
0.4167 USD |
0.4021 USD |
| 2025-01-05 |
0.4206 USD |
903,018.8446 CPOOL |
0.4340 USD |
0.4015 USD |
0.4432 USD |
0.4130 USD |
| 2025-01-04 |
0.4445 USD |
781,675.8099 CPOOL |
0.4567 USD |
0.4247 USD |
0.4740 USD |
0.4358 USD |
| 2025-01-03 |
0.4360 USD |
1,806,109.5039 CPOOL |
0.4338 USD |
0.4106 USD |
0.4740 USD |
0.4469 USD |
| 2025-01-02 |
0.4529 USD |
986,916.9685 CPOOL |
0.4380 USD |
0.4350 USD |
0.4685 USD |
0.4416 USD |
| 2025-01-01 |
0.4206 USD |
593,917.0569 CPOOL |
0.4265 USD |
0.3990 USD |
0.4459 USD |
0.4431 USD |
| 2024-12-31 |
0.4407 USD |
916,990.6348 CPOOL |
0.4440 USD |
0.4196 USD |
0.4852 USD |
0.4196 USD |
| 2024-12-30 |
0.4571 USD |
1,081,096.8524 CPOOL |
0.4722 USD |
0.4323 USD |
0.4966 USD |
0.4385 USD |
| 2024-12-29 |
0.4841 USD |
489,089.5505 CPOOL |
0.4993 USD |
0.4619 USD |
0.5024 USD |
0.4835 USD |
| 2024-12-28 |
0.4637 USD |
1,060,032.3744 CPOOL |
0.4606 USD |
0.4260 USD |
0.5355 USD |
0.4815 USD |
| 2024-12-27 |
0.4784 USD |
718,207.1916 CPOOL |
0.4868 USD |
0.4526 USD |
0.5074 USD |
0.4672 USD |
| 2024-12-26 |
0.4904 USD |
1,127,464.9167 CPOOL |
0.5296 USD |
0.4500 USD |
0.5416 USD |
0.4843 USD |
| 2024-12-25 |
0.5038 USD |
400,832.9728 CPOOL |
0.5071 USD |
0.4797 USD |
0.5236 USD |
0.5185 USD |
| 2024-12-24 |
0.4820 USD |
1,737,184.2579 CPOOL |
0.4449 USD |
0.4300 USD |
0.5735 USD |
0.4918 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 |