Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0250 USDT |
2,615,878.2101 |
0.0258 USDT |
0.0235 USDT |
0.0267 USDT |
0.0250 USDT |
| 2025-11-03 |
0.0267 USDT |
5,776,025.6752 |
0.0288 USDT |
0.0242 USDT |
0.0294 USDT |
0.0260 USDT |
| 2025-11-02 |
0.0294 USDT |
4,174,975.8371 |
0.0271 USDT |
0.0271 USDT |
0.0310 USDT |
0.0293 USDT |
| 2025-11-01 |
0.0265 USDT |
2,629,695.0075 |
0.0250 USDT |
0.0248 USDT |
0.0278 USDT |
0.0269 USDT |
| 2025-10-31 |
0.0250 USDT |
2,616,478.7974 |
0.0245 USDT |
0.0235 USDT |
0.0273 USDT |
0.0245 USDT |
| 2025-10-30 |
0.0233 USDT |
12,143,414.2137 |
0.0188 USDT |
0.0182 USDT |
0.0268 USDT |
0.0251 USDT |
| 2025-10-29 |
0.0235 USDT |
81,996,600.1648 |
0.0230 USDT |
0.0183 USDT |
0.0300 USDT |
0.0184 USDT |
| 2025-10-28 |
0.0226 USDT |
3,753,812.8043 |
0.0217 USDT |
0.0217 USDT |
0.0239 USDT |
0.0233 USDT |
| 2025-10-27 |
0.0222 USDT |
5,839,777.5674 |
0.0228 USDT |
0.0206 USDT |
0.0231 USDT |
0.0223 USDT |
| 2025-10-26 |
0.0199 USDT |
6,483,399.0059 |
0.0186 USDT |
0.0183 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-10-25 |
0.0189 USDT |
6,383,591.1359 |
0.0170 USDT |
0.0168 USDT |
0.0202 USDT |
0.0185 USDT |
| 2025-10-24 |
0.0182 USDT |
4,642,255.5817 |
0.0177 USDT |
0.0175 USDT |
0.0191 USDT |
0.0180 USDT |
| 2025-10-23 |
0.0178 USDT |
1,474,492.2720 |
0.0178 USDT |
0.0176 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-10-22 |
0.0174 USDT |
8,197,282.1575 |
0.0179 USDT |
0.0164 USDT |
0.0189 USDT |
0.0176 USDT |
| 2025-10-21 |
0.0189 USDT |
6,619,238.3289 |
0.0189 USDT |
0.0180 USDT |
0.0196 USDT |
0.0184 USDT |
| 2025-10-20 |
0.0198 USDT |
4,318,192.1255 |
0.0193 USDT |
0.0189 USDT |
0.0210 USDT |
0.0197 USDT |
| 2025-10-19 |
0.0191 USDT |
2,632,116.5106 |
0.0191 USDT |
0.0188 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-10-18 |
0.0185 USDT |
3,883,511.6614 |
0.0177 USDT |
0.0177 USDT |
0.0198 USDT |
0.0187 USDT |
| 2025-10-17 |
0.0190 USDT |
5,530,590.4785 |
0.0184 USDT |
0.0181 USDT |
0.0209 USDT |
0.0199 USDT |
| 2025-10-16 |
0.0165 USDT |
5,648,205.9619 |
0.0151 USDT |
0.0149 USDT |
0.0189 USDT |
0.0185 USDT |
| 2025-10-15 |
0.0156 USDT |
7,270,988.5661 |
0.0170 USDT |
0.0148 USDT |
0.0170 USDT |
0.0152 USDT |
| 2025-10-14 |
0.0162 USDT |
5,585,521.7525 |
0.0183 USDT |
0.0151 USDT |
0.0184 USDT |
0.0166 USDT |
| 2025-10-13 |
0.0175 USDT |
2,244,288.4353 |
0.0174 USDT |
0.0163 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-10-12 |
0.0164 USDT |
2,203,105.8801 |
0.0160 USDT |
0.0158 USDT |
0.0176 USDT |
0.0165 USDT |
| 2025-10-11 |
0.0126 USDT |
15,840,680.4619 |
0.0134 USDT |
0.0106 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-10-10 |
0.0173 USDT |
3,738,296.2899 |
0.0172 USDT |
0.0159 USDT |
0.0187 USDT |
0.0163 USDT |
| 2025-10-09 |
0.0204 USDT |
6,688,873.5451 |
0.0196 USDT |
0.0194 USDT |
0.0220 USDT |
0.0197 USDT |
| 2025-10-08 |
0.0161 USDT |
1,741,615.5927 |
0.0162 USDT |
0.0157 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-10-07 |
0.0179 USDT |
5,713,740.9072 |
0.0175 USDT |
0.0159 USDT |
0.0194 USDT |
0.0176 USDT |
| 2025-10-06 |
0.0156 USDT |
4,525,064.4219 |
0.0149 USDT |
0.0145 USDT |
0.0166 USDT |
0.0155 USDT |
| 2025-10-05 |
0.0151 USDT |
6,936,670.7247 |
0.0145 USDT |
0.0140 USDT |
0.0169 USDT |
0.0149 USDT |
| 2025-10-04 |
0.0146 USDT |
5,901,134.3220 |
0.0153 USDT |
0.0140 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-10-03 |
0.0159 USDT |
5,973,047.4666 |
0.0152 USDT |
0.0150 USDT |
0.0175 USDT |
0.0161 USDT |
| 2025-10-02 |
0.0150 USDT |
7,379,337.5727 |
0.0156 USDT |
0.0144 USDT |
0.0157 USDT |
0.0153 USDT |
| 2025-10-01 |
0.0155 USDT |
9,651,694.0219 |
0.0170 USDT |
0.0144 USDT |
0.0171 USDT |
0.0156 USDT |
| 2025-09-30 |
0.0191 USDT |
11,236,460.7229 |
0.0229 USDT |
0.0162 USDT |
0.0236 USDT |
0.0169 USDT |
| 2025-09-29 |
0.0195 USDT |
19,014,590.6739 |
0.0199 USDT |
0.0173 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-09-28 |
0.0199 USDT |
5,692,638.6766 |
0.0191 USDT |
0.0184 USDT |
0.0207 USDT |
0.0193 USDT |
| 2025-09-27 |
0.0184 USDT |
11,465,111.4037 |
0.0180 USDT |
0.0162 USDT |
0.0208 USDT |
0.0179 USDT |
| 2025-09-26 |
0.0212 USDT |
29,071,958.8184 |
0.0186 USDT |
0.0180 USDT |
0.0244 USDT |
0.0190 USDT |
| 2025-09-25 |
0.0174 USDT |
56,116,767.8400 |
0.0150 USDT |
0.0120 USDT |
0.0217 USDT |
0.0177 USDT |
| 2025-09-24 |
0.0092 USDT |
14,090,157.8247 |
0.0085 USDT |
0.0084 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-09-23 |
0.0083 USDT |
15,267,450.7393 |
0.0082 USDT |
0.0078 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-09-22 |
0.0083 USDT |
17,253,728.4407 |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-09-21 |
0.0085 USDT |
984,878.3412 |
0.0087 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-09-20 |
0.0087 USDT |
2,403,375.3902 |
0.0082 USDT |
0.0082 USDT |
0.0092 USDT |
0.0084 USDT |
| 2025-09-19 |
0.0084 USDT |
5,103,189.2526 |
0.0092 USDT |
0.0078 USDT |
0.0092 USDT |
0.0083 USDT |
| 2025-09-18 |
0.0092 USDT |
12,834,291.8699 |
0.0096 USDT |
0.0085 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-09-17 |
0.0087 USDT |
23,681,701.3264 |
0.0083 USDT |
0.0070 USDT |
0.0107 USDT |
0.0103 USDT |
| 2025-09-16 |
0.0080 USDT |
33,820,668.2653 |
0.0078 USDT |
0.0068 USDT |
0.0106 USDT |
0.0083 USDT |