Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0038 USDT |
91,076,830.5937 |
0.0040 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2024-05-06 |
0.0041 USDT |
82,342,495.0916 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0040 USDT |
| 2024-05-05 |
0.0044 USDT |
69,247,189.2368 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-05-04 |
0.0044 USDT |
71,889,508.2987 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-05-03 |
0.0044 USDT |
85,040,916.3802 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-05-02 |
0.0044 USDT |
52,044,662.5024 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-05-01 |
0.0045 USDT |
53,721,632.1633 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-04-30 |
0.0047 USDT |
39,201,996.7296 |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-04-29 |
0.0049 USDT |
67,563,048.3622 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-04-28 |
0.0050 USDT |
42,321,265.0688 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-04-27 |
0.0050 USDT |
57,758,343.8678 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-04-26 |
0.0051 USDT |
50,238,028.3783 |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-04-25 |
0.0048 USDT |
20,913,667.2392 |
0.0049 USDT |
0.0046 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-04-24 |
0.0050 USDT |
65,893,278.6060 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-04-23 |
0.0050 USDT |
104,581,499.3596 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-04-22 |
0.0051 USDT |
110,340,201.7795 |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-04-21 |
0.0051 USDT |
100,670,097.8175 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-04-20 |
0.0051 USDT |
98,323,554.2530 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2024-04-19 |
0.0051 USDT |
105,151,858.9539 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-04-18 |
0.0051 USDT |
91,025,534.8031 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-04-17 |
0.0051 USDT |
108,136,600.1443 |
0.0051 USDT |
0.0051 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-04-16 |
0.0050 USDT |
101,425,206.2452 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-04-15 |
0.0051 USDT |
95,130,789.6532 |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2024-04-14 |
0.0051 USDT |
93,200,026.8795 |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-04-13 |
0.0051 USDT |
118,782,522.7161 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-04-12 |
0.0053 USDT |
80,111,916.0067 |
0.0053 USDT |
0.0050 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-04-11 |
0.0054 USDT |
79,184,672.2359 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-04-10 |
0.0055 USDT |
94,996,651.4915 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-04-09 |
0.0055 USDT |
94,675,417.1697 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-04-08 |
0.0054 USDT |
80,157,781.3960 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-04-07 |
0.0054 USDT |
82,618,553.1544 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-04-06 |
0.0054 USDT |
80,758,683.4989 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-04-05 |
0.0054 USDT |
77,677,307.4677 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-04-04 |
0.0056 USDT |
89,256,174.3384 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-04-03 |
0.0054 USDT |
101,525,493.0806 |
0.0053 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2024-04-02 |
0.0053 USDT |
46,174,638.2204 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-04-01 |
0.0056 USDT |
13,239,504.3957 |
0.0060 USDT |
0.0053 USDT |
0.0060 USDT |
0.0054 USDT |
| 2024-03-31 |
0.0056 USDT |
9,284,012.4178 |
0.0054 USDT |
0.0054 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-03-30 |
0.0053 USDT |
16,313,348.7841 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-03-29 |
0.0055 USDT |
44,662,762.6455 |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-03-28 |
0.0053 USDT |
77,726,783.0176 |
0.0052 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-03-27 |
0.0056 USDT |
51,637,478.5398 |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-03-26 |
0.0059 USDT |
61,804,112.0984 |
0.0059 USDT |
0.0056 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-03-25 |
0.0058 USDT |
58,735,150.0017 |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-03-24 |
0.0056 USDT |
61,749,823.2561 |
0.0056 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-03-23 |
0.0056 USDT |
55,988,656.0297 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2024-03-22 |
0.0061 USDT |
43,870,702.6500 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-03-21 |
0.0062 USDT |
61,968,702.9529 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-03-20 |
0.0057 USDT |
68,770,113.4191 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-03-19 |
0.0059 USDT |
70,743,167.3084 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |