Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0090 USDT |
21,157,359.9416 |
0.0091 USDT |
0.0087 USDT |
0.0094 USDT |
0.0087 USDT |
| 2023-04-02 |
0.0092 USDT |
27,994,209.0268 |
0.0087 USDT |
0.0087 USDT |
0.0100 USDT |
0.0090 USDT |
| 2023-04-01 |
0.0087 USDT |
19,926,267.2278 |
0.0087 USDT |
0.0087 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-03-31 |
0.0086 USDT |
38,709,467.5874 |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0087 USDT |
| 2023-03-30 |
0.0087 USDT |
26,548,513.9456 |
0.0088 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2023-03-29 |
0.0088 USDT |
26,176,944.9058 |
0.0089 USDT |
0.0085 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-03-28 |
0.0087 USDT |
19,124,330.5684 |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-03-27 |
0.0090 USDT |
14,869,492.7161 |
0.0089 USDT |
0.0088 USDT |
0.0094 USDT |
0.0089 USDT |
| 2023-03-26 |
0.0089 USDT |
13,399,750.8667 |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-03-25 |
0.0090 USDT |
20,029,674.7135 |
0.0091 USDT |
0.0087 USDT |
0.0092 USDT |
0.0087 USDT |
| 2023-03-24 |
0.0093 USDT |
11,592,959.3551 |
0.0095 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2023-03-23 |
0.0096 USDT |
11,649,319.8750 |
0.0096 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2023-03-22 |
0.0095 USDT |
14,033,143.9938 |
0.0094 USDT |
0.0094 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-03-21 |
0.0095 USDT |
15,395,617.8975 |
0.0099 USDT |
0.0090 USDT |
0.0100 USDT |
0.0094 USDT |
| 2023-03-20 |
0.0099 USDT |
10,221,680.9011 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-03-19 |
0.0099 USDT |
11,493,411.6725 |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-03-18 |
0.0098 USDT |
13,366,115.1599 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-03-17 |
0.0100 USDT |
16,379,846.3939 |
0.0099 USDT |
0.0097 USDT |
0.0103 USDT |
0.0100 USDT |
| 2023-03-16 |
0.0098 USDT |
12,064,566.4401 |
0.0096 USDT |
0.0096 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-03-15 |
0.0099 USDT |
11,770,791.3143 |
0.0100 USDT |
0.0094 USDT |
0.0104 USDT |
0.0096 USDT |
| 2023-03-14 |
0.0101 USDT |
11,224,732.1138 |
0.0103 USDT |
0.0098 USDT |
0.0104 USDT |
0.0098 USDT |
| 2023-03-13 |
0.0098 USDT |
14,907,730.7645 |
0.0096 USDT |
0.0094 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-03-12 |
0.0097 USDT |
14,275,450.7603 |
0.0099 USDT |
0.0094 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-03-11 |
0.0100 USDT |
13,772,457.3383 |
0.0100 USDT |
0.0098 USDT |
0.0102 USDT |
0.0098 USDT |
| 2023-03-10 |
0.0098 USDT |
16,133,839.0236 |
0.0098 USDT |
0.0094 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-03-09 |
0.0104 USDT |
14,882,493.3388 |
0.0106 USDT |
0.0096 USDT |
0.0108 USDT |
0.0098 USDT |
| 2023-03-08 |
0.0106 USDT |
13,123,411.5987 |
0.0108 USDT |
0.0103 USDT |
0.0109 USDT |
0.0106 USDT |
| 2023-03-07 |
0.0108 USDT |
9,679,613.9720 |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-03-06 |
0.0109 USDT |
10,987,024.1562 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-03-05 |
0.0112 USDT |
10,366,879.6657 |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0110 USDT |
| 2023-03-04 |
0.0115 USDT |
10,833,961.5779 |
0.0113 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-03-03 |
0.0110 USDT |
11,507,965.7515 |
0.0111 USDT |
0.0108 USDT |
0.0113 USDT |
0.0112 USDT |
| 2023-03-02 |
0.0112 USDT |
9,123,000.9183 |
0.0115 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2023-03-01 |
0.0115 USDT |
8,463,452.2173 |
0.0112 USDT |
0.0111 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-02-28 |
0.0112 USDT |
6,813,432.8729 |
0.0120 USDT |
0.0106 USDT |
0.0121 USDT |
0.0111 USDT |
| 2023-02-27 |
0.0115 USDT |
3,953,008.7045 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-02-26 |
0.0118 USDT |
8,514,586.2735 |
0.0120 USDT |
0.0114 USDT |
0.0121 USDT |
0.0116 USDT |
| 2023-02-25 |
0.0117 USDT |
30,051,358.1386 |
0.0112 USDT |
0.0112 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-02-24 |
0.0116 USDT |
20,146,747.5616 |
0.0109 USDT |
0.0108 USDT |
0.0125 USDT |
0.0112 USDT |
| 2023-02-23 |
0.0115 USDT |
56,396,825.0977 |
0.0112 USDT |
0.0108 USDT |
0.0120 USDT |
0.0110 USDT |
| 2023-02-22 |
0.0112 USDT |
35,156,090.0639 |
0.0113 USDT |
0.0108 USDT |
0.0117 USDT |
0.0109 USDT |
| 2023-02-21 |
0.0118 USDT |
33,954,175.0628 |
0.0116 USDT |
0.0114 USDT |
0.0125 USDT |
0.0117 USDT |
| 2023-02-20 |
0.0115 USDT |
29,197,806.8842 |
0.0116 USDT |
0.0111 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-02-19 |
0.0116 USDT |
31,258,268.6179 |
0.0112 USDT |
0.0111 USDT |
0.0125 USDT |
0.0119 USDT |
| 2023-02-18 |
0.0114 USDT |
22,675,888.6043 |
0.0116 USDT |
0.0111 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-02-17 |
0.0121 USDT |
28,053,344.9033 |
0.0115 USDT |
0.0115 USDT |
0.0131 USDT |
0.0117 USDT |
| 2023-02-16 |
0.0121 USDT |
21,768,473.9463 |
0.0120 USDT |
0.0116 USDT |
0.0128 USDT |
0.0116 USDT |
| 2023-02-15 |
0.0117 USDT |
27,433,989.7802 |
0.0111 USDT |
0.0110 USDT |
0.0132 USDT |
0.0120 USDT |
| 2023-02-14 |
0.0107 USDT |
22,086,454.5568 |
0.0104 USDT |
0.0104 USDT |
0.0113 USDT |
0.0112 USDT |
| 2023-02-13 |
0.0110 USDT |
23,325,129.8129 |
0.0110 USDT |
0.0106 USDT |
0.0116 USDT |
0.0106 USDT |