Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0129 USDT |
23,959,320.9371 |
0.0128 USDT |
0.0123 USDT |
0.0133 USDT |
0.0125 USDT |
| 2022-09-14 |
0.0127 USDT |
23,288,262.7898 |
0.0127 USDT |
0.0126 USDT |
0.0129 USDT |
0.0128 USDT |
| 2022-09-13 |
0.0135 USDT |
18,520,043.3147 |
0.0134 USDT |
0.0129 USDT |
0.0138 USDT |
0.0129 USDT |
| 2022-09-12 |
0.0127 USDT |
15,811,915.9649 |
0.0126 USDT |
0.0125 USDT |
0.0131 USDT |
0.0129 USDT |
| 2022-09-11 |
0.0127 USDT |
12,564,749.4476 |
0.0129 USDT |
0.0126 USDT |
0.0129 USDT |
0.0126 USDT |
| 2022-09-10 |
0.0128 USDT |
18,951,772.1349 |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-09-09 |
0.0129 USDT |
19,640,512.1839 |
0.0126 USDT |
0.0125 USDT |
0.0133 USDT |
0.0128 USDT |
| 2022-09-08 |
0.0127 USDT |
16,183,732.4289 |
0.0127 USDT |
0.0125 USDT |
0.0129 USDT |
0.0126 USDT |
| 2022-09-07 |
0.0126 USDT |
17,731,489.8741 |
0.0128 USDT |
0.0123 USDT |
0.0128 USDT |
0.0128 USDT |
| 2022-09-06 |
0.0137 USDT |
16,406,516.2077 |
0.0142 USDT |
0.0128 USDT |
0.0143 USDT |
0.0129 USDT |
| 2022-09-05 |
0.0142 USDT |
14,022,804.2620 |
0.0142 USDT |
0.0141 USDT |
0.0144 USDT |
0.0143 USDT |
| 2022-09-04 |
0.0144 USDT |
15,588,186.1876 |
0.0144 USDT |
0.0142 USDT |
0.0145 USDT |
0.0143 USDT |
| 2022-09-03 |
0.0145 USDT |
21,049,144.6510 |
0.0145 USDT |
0.0144 USDT |
0.0146 USDT |
0.0144 USDT |
| 2022-09-02 |
0.0144 USDT |
21,401,816.8117 |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0144 USDT |
| 2022-09-01 |
0.0152 USDT |
21,808,234.3955 |
0.0150 USDT |
0.0144 USDT |
0.0179 USDT |
0.0146 USDT |
| 2022-08-31 |
0.0147 USDT |
15,970,304.6520 |
0.0144 USDT |
0.0143 USDT |
0.0152 USDT |
0.0150 USDT |
| 2022-08-30 |
0.0138 USDT |
18,346,286.3870 |
0.0132 USDT |
0.0132 USDT |
0.0153 USDT |
0.0143 USDT |
| 2022-08-29 |
0.0133 USDT |
13,630,714.8004 |
0.0134 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-08-28 |
0.0135 USDT |
12,157,758.9998 |
0.0135 USDT |
0.0134 USDT |
0.0135 USDT |
0.0134 USDT |
| 2022-08-27 |
0.0135 USDT |
14,940,260.7775 |
0.0134 USDT |
0.0133 USDT |
0.0138 USDT |
0.0135 USDT |
| 2022-08-26 |
0.0134 USDT |
19,975,184.4679 |
0.0127 USDT |
0.0127 USDT |
0.0140 USDT |
0.0135 USDT |
| 2022-08-25 |
0.0139 USDT |
23,783,855.5392 |
0.0141 USDT |
0.0124 USDT |
0.0146 USDT |
0.0130 USDT |
| 2022-08-24 |
0.0133 USDT |
28,648,875.3376 |
0.0126 USDT |
0.0125 USDT |
0.0143 USDT |
0.0141 USDT |
| 2022-08-23 |
0.0123 USDT |
17,465,215.0141 |
0.0121 USDT |
0.0120 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-08-22 |
0.0120 USDT |
19,192,455.6710 |
0.0119 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
| 2022-08-21 |
0.0118 USDT |
14,844,868.9443 |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0117 USDT |
| 2022-08-20 |
0.0114 USDT |
27,798,623.8172 |
0.0112 USDT |
0.0111 USDT |
0.0124 USDT |
0.0117 USDT |
| 2022-08-19 |
0.0114 USDT |
24,822,651.4887 |
0.0119 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2022-08-18 |
0.0119 USDT |
25,321,811.0388 |
0.0121 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
| 2022-08-17 |
0.0124 USDT |
19,107,474.6827 |
0.0123 USDT |
0.0123 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-08-16 |
0.0125 USDT |
19,464,616.5066 |
0.0123 USDT |
0.0122 USDT |
0.0145 USDT |
0.0124 USDT |
| 2022-08-15 |
0.0131 USDT |
21,121,592.9757 |
0.0132 USDT |
0.0122 USDT |
0.0133 USDT |
0.0123 USDT |
| 2022-08-14 |
0.0134 USDT |
18,246,216.1153 |
0.0136 USDT |
0.0132 USDT |
0.0137 USDT |
0.0133 USDT |
| 2022-08-13 |
0.0140 USDT |
14,926,982.5762 |
0.0143 USDT |
0.0137 USDT |
0.0143 USDT |
0.0138 USDT |
| 2022-08-12 |
0.0142 USDT |
19,540,085.4910 |
0.0143 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2022-08-11 |
0.0150 USDT |
17,588,727.9774 |
0.0150 USDT |
0.0144 USDT |
0.0152 USDT |
0.0144 USDT |
| 2022-08-10 |
0.0151 USDT |
18,997,069.3845 |
0.0152 USDT |
0.0148 USDT |
0.0158 USDT |
0.0150 USDT |
| 2022-08-09 |
0.0160 USDT |
17,543,207.3685 |
0.0178 USDT |
0.0148 USDT |
0.0178 USDT |
0.0150 USDT |
| 2022-08-08 |
0.0177 USDT |
13,087,820.7683 |
0.0175 USDT |
0.0173 USDT |
0.0182 USDT |
0.0177 USDT |
| 2022-08-07 |
0.0178 USDT |
9,575,790.3558 |
0.0179 USDT |
0.0175 USDT |
0.0181 USDT |
0.0177 USDT |
| 2022-08-06 |
0.0181 USDT |
11,670,483.1925 |
0.0183 USDT |
0.0178 USDT |
0.0184 USDT |
0.0179 USDT |
| 2022-08-05 |
0.0185 USDT |
12,472,395.4282 |
0.0184 USDT |
0.0182 USDT |
0.0187 USDT |
0.0184 USDT |
| 2022-08-04 |
0.0188 USDT |
12,436,662.7960 |
0.0193 USDT |
0.0184 USDT |
0.0194 USDT |
0.0184 USDT |
| 2022-08-03 |
0.0188 USDT |
13,743,594.1385 |
0.0191 USDT |
0.0184 USDT |
0.0191 USDT |
0.0187 USDT |
| 2022-08-02 |
0.0187 USDT |
19,764,730.8919 |
0.0180 USDT |
0.0178 USDT |
0.0199 USDT |
0.0191 USDT |
| 2022-08-01 |
0.0172 USDT |
15,424,720.0155 |
0.0169 USDT |
0.0168 USDT |
0.0179 USDT |
0.0178 USDT |
| 2022-07-31 |
0.0169 USDT |
17,286,897.0275 |
0.0169 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2022-07-30 |
0.0178 USDT |
26,484,936.1691 |
0.0180 USDT |
0.0171 USDT |
0.0187 USDT |
0.0171 USDT |
| 2022-07-29 |
0.0168 USDT |
30,114,855.4670 |
0.0162 USDT |
0.0159 USDT |
0.0178 USDT |
0.0176 USDT |
| 2022-07-28 |
0.0164 USDT |
26,206,875.0610 |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0164 USDT |