Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0177 USDT |
15,196,734.1231 |
0.0180 USDT |
0.0173 USDT |
0.0182 USDT |
0.0173 USDT |
| 2022-07-07 |
0.0177 USDT |
11,649,746.8457 |
0.0179 USDT |
0.0175 USDT |
0.0180 USDT |
0.0179 USDT |
| 2022-07-06 |
0.0181 USDT |
18,085,133.7702 |
0.0184 USDT |
0.0180 USDT |
0.0184 USDT |
0.0181 USDT |
| 2022-07-05 |
0.0191 USDT |
12,725,278.2762 |
0.0194 USDT |
0.0188 USDT |
0.0194 USDT |
0.0189 USDT |
| 2022-07-04 |
0.0191 USDT |
13,919,080.2510 |
0.0190 USDT |
0.0186 USDT |
0.0203 USDT |
0.0193 USDT |
| 2022-07-03 |
0.0188 USDT |
9,790,610.2378 |
0.0186 USDT |
0.0186 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-07-02 |
0.0191 USDT |
12,664,657.3284 |
0.0194 USDT |
0.0172 USDT |
0.0194 USDT |
0.0188 USDT |
| 2022-07-01 |
0.0196 USDT |
10,550,663.5158 |
0.0196 USDT |
0.0193 USDT |
0.0200 USDT |
0.0193 USDT |
| 2022-06-30 |
0.0192 USDT |
9,989,612.4874 |
0.0193 USDT |
0.0190 USDT |
0.0194 USDT |
0.0193 USDT |
| 2022-06-29 |
0.0197 USDT |
11,260,426.7347 |
0.0202 USDT |
0.0192 USDT |
0.0203 USDT |
0.0195 USDT |
| 2022-06-28 |
0.0199 USDT |
14,750,286.3169 |
0.0195 USDT |
0.0190 USDT |
0.0211 USDT |
0.0203 USDT |
| 2022-06-27 |
0.0199 USDT |
11,779,388.5553 |
0.0202 USDT |
0.0194 USDT |
0.0202 USDT |
0.0195 USDT |
| 2022-06-26 |
0.0204 USDT |
9,666,027.2875 |
0.0204 USDT |
0.0204 USDT |
0.0206 USDT |
0.0204 USDT |
| 2022-06-25 |
0.0204 USDT |
11,714,062.1804 |
0.0205 USDT |
0.0202 USDT |
0.0206 USDT |
0.0204 USDT |
| 2022-06-24 |
0.0206 USDT |
12,514,976.0361 |
0.0205 USDT |
0.0204 USDT |
0.0209 USDT |
0.0206 USDT |
| 2022-06-23 |
0.0197 USDT |
20,308,282.4214 |
0.0187 USDT |
0.0186 USDT |
0.0214 USDT |
0.0204 USDT |
| 2022-06-22 |
0.0185 USDT |
20,685,674.4835 |
0.0185 USDT |
0.0182 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-06-21 |
0.0187 USDT |
17,758,545.9890 |
0.0190 USDT |
0.0184 USDT |
0.0192 USDT |
0.0185 USDT |
| 2022-06-20 |
0.0180 USDT |
20,505,976.4239 |
0.0177 USDT |
0.0175 USDT |
0.0192 USDT |
0.0190 USDT |
| 2022-06-19 |
0.0175 USDT |
18,086,625.4157 |
0.0174 USDT |
0.0172 USDT |
0.0180 USDT |
0.0179 USDT |
| 2022-06-18 |
0.0175 USDT |
17,303,741.9778 |
0.0175 USDT |
0.0172 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-06-17 |
0.0176 USDT |
17,832,420.6110 |
0.0177 USDT |
0.0175 USDT |
0.0181 USDT |
0.0175 USDT |
| 2022-06-16 |
0.0170 USDT |
20,453,411.6352 |
0.0165 USDT |
0.0164 USDT |
0.0179 USDT |
0.0176 USDT |
| 2022-06-15 |
0.0159 USDT |
19,401,034.3144 |
0.0162 USDT |
0.0156 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-06-14 |
0.0154 USDT |
22,293,660.9007 |
0.0155 USDT |
0.0150 USDT |
0.0171 USDT |
0.0161 USDT |
| 2022-06-13 |
0.0163 USDT |
21,015,365.1689 |
0.0171 USDT |
0.0155 USDT |
0.0173 USDT |
0.0155 USDT |
| 2022-06-12 |
0.0173 USDT |
16,525,677.7221 |
0.0176 USDT |
0.0171 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-06-11 |
0.0183 USDT |
15,694,594.9212 |
0.0190 USDT |
0.0176 USDT |
0.0190 USDT |
0.0177 USDT |
| 2022-06-10 |
0.0194 USDT |
15,003,213.8997 |
0.0196 USDT |
0.0191 USDT |
0.0198 USDT |
0.0192 USDT |
| 2022-06-09 |
0.0202 USDT |
15,017,850.7204 |
0.0204 USDT |
0.0198 USDT |
0.0207 USDT |
0.0199 USDT |
| 2022-06-08 |
0.0207 USDT |
19,246,173.7090 |
0.0208 USDT |
0.0201 USDT |
0.0220 USDT |
0.0204 USDT |
| 2022-06-07 |
0.0204 USDT |
17,369,742.7288 |
0.0204 USDT |
0.0199 USDT |
0.0213 USDT |
0.0208 USDT |
| 2022-06-06 |
0.0206 USDT |
15,077,093.4100 |
0.0205 USDT |
0.0201 USDT |
0.0211 USDT |
0.0202 USDT |
| 2022-06-05 |
0.0205 USDT |
15,365,853.0014 |
0.0205 USDT |
0.0203 USDT |
0.0209 USDT |
0.0207 USDT |
| 2022-06-04 |
0.0205 USDT |
16,211,271.8013 |
0.0202 USDT |
0.0200 USDT |
0.0210 USDT |
0.0204 USDT |
| 2022-06-03 |
0.0200 USDT |
15,156,953.2959 |
0.0200 USDT |
0.0197 USDT |
0.0203 USDT |
0.0200 USDT |
| 2022-06-02 |
0.0202 USDT |
15,241,890.0735 |
0.0210 USDT |
0.0198 USDT |
0.0210 USDT |
0.0199 USDT |
| 2022-06-01 |
0.0221 USDT |
17,523,529.4628 |
0.0228 USDT |
0.0209 USDT |
0.0230 USDT |
0.0209 USDT |
| 2022-05-31 |
0.0216 USDT |
18,926,196.0305 |
0.0211 USDT |
0.0209 USDT |
0.0230 USDT |
0.0228 USDT |
| 2022-05-30 |
0.0201 USDT |
16,646,422.6479 |
0.0197 USDT |
0.0194 USDT |
0.0215 USDT |
0.0207 USDT |
| 2022-05-29 |
0.0195 USDT |
14,002,753.7194 |
0.0195 USDT |
0.0193 USDT |
0.0204 USDT |
0.0202 USDT |
| 2022-05-28 |
0.0200 USDT |
17,828,613.0937 |
0.0205 USDT |
0.0181 USDT |
0.0208 USDT |
0.0195 USDT |
| 2022-05-27 |
0.0228 USDT |
27,062,830.7760 |
0.0220 USDT |
0.0186 USDT |
0.0320 USDT |
0.0209 USDT |