Identifier on Kraken: CPOOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
0.1995 USD |
590,225.4984 CPOOL |
0.2044 USD |
0.1852 USD |
0.2114 USD |
0.1885 USD |
| 2024-11-03 |
0.1930 USD |
938,496.2995 CPOOL |
0.2058 USD |
0.1778 USD |
0.2178 USD |
0.2015 USD |
| 2024-11-02 |
0.2224 USD |
332,193.1227 CPOOL |
0.2203 USD |
0.2050 USD |
0.2305 USD |
0.2054 USD |
| 2024-11-01 |
0.2091 USD |
568,503.9142 CPOOL |
0.2115 USD |
0.2011 USD |
0.2192 USD |
0.2192 USD |
| 2024-10-31 |
0.2178 USD |
616,123.4208 CPOOL |
0.2204 USD |
0.2040 USD |
0.2272 USD |
0.2070 USD |
| 2024-10-30 |
0.2242 USD |
873,944.7041 CPOOL |
0.2388 USD |
0.2136 USD |
0.2403 USD |
0.2233 USD |
| 2024-10-29 |
0.2264 USD |
1,923,410.9456 CPOOL |
0.1924 USD |
0.1918 USD |
0.2455 USD |
0.2399 USD |
| 2024-10-28 |
0.1938 USD |
577,876.4032 CPOOL |
0.2018 USD |
0.1872 USD |
0.2023 USD |
0.1941 USD |
| 2024-10-27 |
0.1911 USD |
501,209.8170 CPOOL |
0.1877 USD |
0.1837 USD |
0.2014 USD |
0.1994 USD |
| 2024-10-26 |
0.1769 USD |
1,214,502.1737 CPOOL |
0.1656 USD |
0.1642 USD |
0.1899 USD |
0.1875 USD |
| 2024-10-25 |
0.1750 USD |
700,353.2488 CPOOL |
0.1778 USD |
0.1712 USD |
0.1790 USD |
0.1724 USD |
| 2024-10-24 |
0.1751 USD |
770,526.9031 CPOOL |
0.1655 USD |
0.1648 USD |
0.1814 USD |
0.1806 USD |
| 2024-10-23 |
0.1658 USD |
821,869.4140 CPOOL |
0.1718 USD |
0.1591 USD |
0.1722 USD |
0.1653 USD |
| 2024-10-22 |
0.1718 USD |
797,594.6666 CPOOL |
0.1711 USD |
0.1680 USD |
0.1742 USD |
0.1721 USD |
| 2024-10-21 |
0.1675 USD |
417,399.7152 CPOOL |
0.1671 USD |
0.1633 USD |
0.1706 USD |
0.1691 USD |
| 2024-10-20 |
0.1607 USD |
216,096.4806 CPOOL |
0.1642 USD |
0.1575 USD |
0.1647 USD |
0.1637 USD |
| 2024-10-19 |
0.1677 USD |
499,123.4564 CPOOL |
0.1701 USD |
0.1609 USD |
0.1776 USD |
0.1634 USD |
| 2024-10-18 |
0.1600 USD |
800,503.2157 CPOOL |
0.1546 USD |
0.1510 USD |
0.1702 USD |
0.1687 USD |
| 2024-10-17 |
0.1585 USD |
377,647.4461 CPOOL |
0.1637 USD |
0.1539 USD |
0.1638 USD |
0.1554 USD |