Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0296 USDT |
571,083.7596 |
0.0299 USDT |
0.0282 USDT |
0.0311 USDT |
0.0291 USDT |
| 2025-12-23 |
0.0293 USDT |
929,959.0497 |
0.0299 USDT |
0.0287 USDT |
0.0301 USDT |
0.0292 USDT |
| 2025-12-22 |
0.0300 USDT |
400,316.9903 |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-12-21 |
0.0309 USDT |
396,441.1444 |
0.0323 USDT |
0.0303 USDT |
0.0324 USDT |
0.0304 USDT |
| 2025-12-20 |
0.0317 USDT |
714,455.5299 |
0.0313 USDT |
0.0306 USDT |
0.0336 USDT |
0.0313 USDT |
| 2025-12-19 |
0.0293 USDT |
656,691.3699 |
0.0291 USDT |
0.0283 USDT |
0.0303 USDT |
0.0295 USDT |
| 2025-12-18 |
0.0289 USDT |
1,675,992.2347 |
0.0301 USDT |
0.0277 USDT |
0.0303 USDT |
0.0291 USDT |
| 2025-12-17 |
0.0315 USDT |
921,826.8723 |
0.0319 USDT |
0.0301 USDT |
0.0344 USDT |
0.0313 USDT |
| 2025-12-16 |
0.0312 USDT |
329,510.2357 |
0.0320 USDT |
0.0308 USDT |
0.0320 USDT |
0.0314 USDT |
| 2025-12-15 |
0.0336 USDT |
784,287.9243 |
0.0341 USDT |
0.0321 USDT |
0.0353 USDT |
0.0321 USDT |
| 2025-12-14 |
0.0356 USDT |
698,871.3365 |
0.0365 USDT |
0.0352 USDT |
0.0365 USDT |
0.0352 USDT |
| 2025-12-13 |
0.0370 USDT |
1,609,593.0968 |
0.0387 USDT |
0.0359 USDT |
0.0400 USDT |
0.0363 USDT |
| 2025-12-12 |
0.0393 USDT |
4,429,987.5402 |
0.0360 USDT |
0.0360 USDT |
0.0431 USDT |
0.0371 USDT |
| 2025-12-11 |
0.0358 USDT |
1,684,756.7738 |
0.0367 USDT |
0.0350 USDT |
0.0369 USDT |
0.0360 USDT |
| 2025-12-10 |
0.0369 USDT |
1,033,635.2702 |
0.0377 USDT |
0.0365 USDT |
0.0377 USDT |
0.0371 USDT |
| 2025-12-09 |
0.0378 USDT |
1,809,054.8199 |
0.0377 USDT |
0.0366 USDT |
0.0394 USDT |
0.0386 USDT |
| 2025-12-08 |
0.0375 USDT |
1,534,316.2964 |
0.0377 USDT |
0.0364 USDT |
0.0383 USDT |
0.0378 USDT |
| 2025-12-07 |
0.0383 USDT |
2,197,107.7612 |
0.0397 USDT |
0.0367 USDT |
0.0417 USDT |
0.0378 USDT |
| 2025-12-06 |
0.0437 USDT |
9,735,597.8644 |
0.0375 USDT |
0.0375 USDT |
0.0486 USDT |
0.0413 USDT |
| 2025-12-05 |
0.0381 USDT |
919,375.8102 |
0.0397 USDT |
0.0363 USDT |
0.0397 USDT |
0.0370 USDT |
| 2025-12-04 |
0.0406 USDT |
678,453.4579 |
0.0410 USDT |
0.0397 USDT |
0.0419 USDT |
0.0397 USDT |
| 2025-12-03 |
0.0408 USDT |
1,355,972.2483 |
0.0392 USDT |
0.0388 USDT |
0.0425 USDT |
0.0406 USDT |
| 2025-12-02 |
0.0387 USDT |
827,294.6042 |
0.0377 USDT |
0.0363 USDT |
0.0415 USDT |
0.0403 USDT |
| 2025-12-01 |
0.0386 USDT |
1,491,757.5985 |
0.0413 USDT |
0.0372 USDT |
0.0413 USDT |
0.0375 USDT |
| 2025-11-30 |
0.0427 USDT |
1,322,828.7140 |
0.0437 USDT |
0.0412 USDT |
0.0449 USDT |
0.0442 USDT |
| 2025-11-29 |
0.0448 USDT |
677,729.1036 |
0.0451 USDT |
0.0437 USDT |
0.0456 USDT |
0.0437 USDT |
| 2025-11-28 |
0.0464 USDT |
1,217,060.0408 |
0.0471 USDT |
0.0450 USDT |
0.0477 USDT |
0.0453 USDT |
| 2025-11-27 |
0.0465 USDT |
1,910,930.8171 |
0.0462 USDT |
0.0454 USDT |
0.0480 USDT |
0.0472 USDT |
| 2025-11-26 |
0.0454 USDT |
641,463.7929 |
0.0465 USDT |
0.0447 USDT |
0.0465 USDT |
0.0450 USDT |
| 2025-11-25 |
0.0448 USDT |
577,028.7225 |
0.0461 USDT |
0.0442 USDT |
0.0461 USDT |
0.0449 USDT |
| 2025-11-24 |
0.0444 USDT |
1,038,525.3123 |
0.0467 USDT |
0.0434 USDT |
0.0467 USDT |
0.0439 USDT |
| 2025-11-23 |
0.0464 USDT |
1,069,777.0808 |
0.0489 USDT |
0.0452 USDT |
0.0489 USDT |
0.0457 USDT |
| 2025-11-22 |
0.0477 USDT |
5,040,086.3942 |
0.0463 USDT |
0.0432 USDT |
0.0552 USDT |
0.0454 USDT |
| 2025-11-21 |
0.0409 USDT |
2,143,917.3664 |
0.0451 USDT |
0.0383 USDT |
0.0451 USDT |
0.0417 USDT |
| 2025-11-20 |
0.0464 USDT |
1,855,398.5323 |
0.0449 USDT |
0.0443 USDT |
0.0489 USDT |
0.0452 USDT |
| 2025-11-19 |
0.0471 USDT |
2,027,933.1584 |
0.0476 USDT |
0.0441 USDT |
0.0625 USDT |
0.0448 USDT |
| 2025-11-18 |
0.0460 USDT |
4,512,410.4610 |
0.0481 USDT |
0.0438 USDT |
0.0513 USDT |
0.0470 USDT |
| 2025-11-17 |
0.0487 USDT |
4,588,688.2244 |
0.0531 USDT |
0.0457 USDT |
0.0531 USDT |
0.0465 USDT |
| 2025-11-16 |
0.0541 USDT |
1,523,558.4151 |
0.0573 USDT |
0.0500 USDT |
0.0583 USDT |
0.0513 USDT |
| 2025-11-15 |
0.0552 USDT |
1,198,150.5228 |
0.0561 USDT |
0.0538 USDT |
0.0608 USDT |
0.0549 USDT |
| 2025-11-14 |
0.0564 USDT |
3,866,840.2948 |
0.0615 USDT |
0.0534 USDT |
0.0616 USDT |
0.0558 USDT |
| 2025-11-13 |
0.0612 USDT |
5,151,085.9663 |
0.0588 USDT |
0.0564 USDT |
0.0693 USDT |
0.0566 USDT |
| 2025-11-12 |
0.0589 USDT |
1,862,331.1672 |
0.0608 USDT |
0.0572 USDT |
0.0623 USDT |
0.0593 USDT |
| 2025-11-11 |
0.0628 USDT |
2,609,285.2915 |
0.0672 USDT |
0.0602 USDT |
0.0672 USDT |
0.0605 USDT |
| 2025-11-10 |
0.0640 USDT |
5,081,085.6120 |
0.0616 USDT |
0.0607 USDT |
0.0675 USDT |
0.0657 USDT |
| 2025-11-09 |
0.0617 USDT |
4,613,617.3753 |
0.0599 USDT |
0.0572 USDT |
0.0679 USDT |
0.0613 USDT |
| 2025-11-08 |
0.0642 USDT |
4,425,233.9472 |
0.0634 USDT |
0.0572 USDT |
0.0697 USDT |
0.0581 USDT |
| 2025-11-07 |
0.0557 USDT |
1,554,226.8517 |
0.0580 USDT |
0.0535 USDT |
0.0594 USDT |
0.0572 USDT |
| 2025-11-06 |
0.0624 USDT |
14,706,978.9784 |
0.0597 USDT |
0.0521 USDT |
0.0714 USDT |
0.0545 USDT |
| 2025-11-05 |
0.0636 USDT |
14,891,712.0029 |
0.0543 USDT |
0.0528 USDT |
0.0758 USDT |
0.0570 USDT |