Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.0100 USDT |
16,482,538.5559 |
0.0097 USDT |
0.0096 USDT |
0.0109 USDT |
0.0106 USDT |
| 2022-12-04 |
0.0099 USDT |
24,193,749.7011 |
0.0098 USDT |
0.0090 USDT |
0.0125 USDT |
0.0096 USDT |
| 2022-12-03 |
0.0084 USDT |
24,463,560.1310 |
0.0084 USDT |
0.0076 USDT |
0.0089 USDT |
0.0087 USDT |
| 2022-12-02 |
0.0084 USDT |
13,988,159.3327 |
0.0085 USDT |
0.0079 USDT |
0.0088 USDT |
0.0080 USDT |
| 2022-12-01 |
0.0088 USDT |
15,597,418.8203 |
0.0088 USDT |
0.0083 USDT |
0.0093 USDT |
0.0084 USDT |
| 2022-11-30 |
0.0089 USDT |
41,355,254.0664 |
0.0091 USDT |
0.0083 USDT |
0.0092 USDT |
0.0085 USDT |
| 2022-11-29 |
0.0089 USDT |
42,591,086.0762 |
0.0089 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2022-11-28 |
0.0090 USDT |
34,885,893.6574 |
0.0091 USDT |
0.0083 USDT |
0.0094 USDT |
0.0089 USDT |
| 2022-11-27 |
0.0091 USDT |
25,350,540.1468 |
0.0091 USDT |
0.0089 USDT |
0.0095 USDT |
0.0092 USDT |
| 2022-11-26 |
0.0091 USDT |
20,831,105.4208 |
0.0092 USDT |
0.0090 USDT |
0.0094 USDT |
0.0092 USDT |
| 2022-11-25 |
0.0091 USDT |
26,619,022.1356 |
0.0091 USDT |
0.0090 USDT |
0.0095 USDT |
0.0091 USDT |
| 2022-11-24 |
0.0092 USDT |
27,009,287.0937 |
0.0090 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-11-23 |
0.0091 USDT |
34,060,582.2113 |
0.0093 USDT |
0.0087 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-11-22 |
0.0094 USDT |
25,403,704.8053 |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0093 USDT |
| 2022-11-21 |
0.0096 USDT |
15,811,304.1969 |
0.0096 USDT |
0.0093 USDT |
0.0099 USDT |
0.0095 USDT |
| 2022-11-20 |
0.0098 USDT |
19,115,660.0941 |
0.0099 USDT |
0.0095 USDT |
0.0104 USDT |
0.0095 USDT |
| 2022-11-19 |
0.0098 USDT |
19,938,350.6426 |
0.0097 USDT |
0.0095 USDT |
0.0104 USDT |
0.0099 USDT |
| 2022-11-18 |
0.0100 USDT |
15,828,567.8987 |
0.0101 USDT |
0.0098 USDT |
0.0101 USDT |
0.0099 USDT |
| 2022-11-17 |
0.0101 USDT |
14,051,627.1250 |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0100 USDT |
| 2022-11-16 |
0.0102 USDT |
15,583,474.2854 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0102 USDT |
| 2022-11-15 |
0.0096 USDT |
21,777,542.1867 |
0.0093 USDT |
0.0092 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-11-14 |
0.0089 USDT |
22,455,289.9720 |
0.0089 USDT |
0.0086 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-11-13 |
0.0094 USDT |
26,522,705.7939 |
0.0101 USDT |
0.0086 USDT |
0.0102 USDT |
0.0087 USDT |
| 2022-11-12 |
0.0099 USDT |
21,487,486.7834 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-11-11 |
0.0100 USDT |
17,979,189.4584 |
0.0101 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2022-11-10 |
0.0095 USDT |
21,899,323.5682 |
0.0095 USDT |
0.0091 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-11-09 |
0.0105 USDT |
17,575,920.0630 |
0.0105 USDT |
0.0100 USDT |
0.0111 USDT |
0.0100 USDT |
| 2022-11-08 |
0.0110 USDT |
28,101,577.6288 |
0.0113 USDT |
0.0095 USDT |
0.0115 USDT |
0.0105 USDT |
| 2022-11-07 |
0.0114 USDT |
19,391,720.5689 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-11-06 |
0.0115 USDT |
15,858,766.1683 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2022-11-05 |
0.0117 USDT |
18,965,336.3577 |
0.0116 USDT |
0.0116 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-11-04 |
0.0114 USDT |
21,443,950.2422 |
0.0113 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-11-03 |
0.0114 USDT |
22,511,213.4867 |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0113 USDT |
| 2022-11-02 |
0.0116 USDT |
16,613,265.6991 |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-11-01 |
0.0116 USDT |
15,783,352.9797 |
0.0116 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-10-31 |
0.0117 USDT |
20,091,013.0804 |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-10-30 |
0.0120 USDT |
17,254,497.8827 |
0.0121 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2022-10-29 |
0.0118 USDT |
16,672,997.3128 |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-10-28 |
0.0119 USDT |
18,978,479.2213 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-10-27 |
0.0120 USDT |
15,429,041.2944 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-10-26 |
0.0121 USDT |
15,065,188.6053 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-10-25 |
0.0120 USDT |
19,349,001.1256 |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-10-24 |
0.0118 USDT |
18,711,181.3696 |
0.0117 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-10-23 |
0.0118 USDT |
18,502,518.5439 |
0.0123 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2022-10-22 |
0.0122 USDT |
17,004,291.2455 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-10-21 |
0.0122 USDT |
15,287,572.9448 |
0.0123 USDT |
0.0121 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-10-20 |
0.0126 USDT |
18,429,052.4451 |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0124 USDT |
| 2022-10-19 |
0.0125 USDT |
17,587,255.3721 |
0.0123 USDT |
0.0123 USDT |
0.0128 USDT |
0.0127 USDT |
| 2022-10-18 |
0.0123 USDT |
15,591,480.0267 |
0.0121 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-10-17 |
0.0121 USDT |
18,131,412.4877 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |