Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3925 USDT |
1,078,129.9136 |
0.3990 USDT |
0.3750 USDT |
0.4072 USDT |
0.3828 USDT |
| 2024-12-22 |
0.4144 USDT |
2,047,973.5671 |
0.4110 USDT |
0.3902 USDT |
0.4406 USDT |
0.4082 USDT |
| 2024-12-21 |
0.4382 USDT |
2,438,039.0173 |
0.4504 USDT |
0.4070 USDT |
0.4765 USDT |
0.4086 USDT |
| 2024-12-20 |
0.4343 USDT |
6,445,587.2501 |
0.4759 USDT |
0.3670 USDT |
0.5145 USDT |
0.4528 USDT |
| 2024-12-19 |
0.4599 USDT |
5,923,200.7257 |
0.4229 USDT |
0.3969 USDT |
0.5338 USDT |
0.4608 USDT |
| 2024-12-18 |
0.4499 USDT |
2,024,647.9332 |
0.4712 USDT |
0.4000 USDT |
0.4999 USDT |
0.4179 USDT |
| 2024-12-17 |
0.4743 USDT |
2,015,339.7489 |
0.5082 USDT |
0.4496 USDT |
0.5082 USDT |
0.5033 USDT |
| 2024-12-16 |
0.4997 USDT |
4,182,091.0064 |
0.5397 USDT |
0.4429 USDT |
0.5433 USDT |
0.5128 USDT |
| 2024-12-15 |
0.5287 USDT |
1,491,587.5294 |
0.5330 USDT |
0.4974 USDT |
0.5700 USDT |
0.5600 USDT |
| 2024-12-14 |
0.5614 USDT |
3,877,155.3554 |
0.5332 USDT |
0.5223 USDT |
0.5926 USDT |
0.5419 USDT |
| 2024-12-13 |
0.5137 USDT |
2,879,276.5259 |
0.4686 USDT |
0.4654 USDT |
0.5390 USDT |
0.5226 USDT |
| 2024-12-12 |
0.4905 USDT |
2,168,796.0179 |
0.4896 USDT |
0.4602 USDT |
0.5115 USDT |
0.4633 USDT |
| 2024-12-11 |
0.4585 USDT |
2,317,531.7607 |
0.4759 USDT |
0.4320 USDT |
0.4867 USDT |
0.4776 USDT |
| 2024-12-10 |
0.4495 USDT |
5,672,156.8884 |
0.4206 USDT |
0.4008 USDT |
0.5000 USDT |
0.4614 USDT |
| 2024-12-09 |
0.4100 USDT |
2,286,976.9065 |
0.4318 USDT |
0.3785 USDT |
0.4450 USDT |
0.3920 USDT |
| 2024-12-08 |
0.4066 USDT |
2,661,482.3014 |
0.4259 USDT |
0.3800 USDT |
0.4278 USDT |
0.4264 USDT |
| 2024-12-07 |
0.4108 USDT |
3,253,200.4352 |
0.4335 USDT |
0.3900 USDT |
0.4416 USDT |
0.4197 USDT |
| 2024-12-06 |
0.4110 USDT |
5,011,479.6269 |
0.3757 USDT |
0.3650 USDT |
0.4680 USDT |
0.4336 USDT |
| 2024-12-05 |
0.3946 USDT |
4,514,587.6638 |
0.4281 USDT |
0.3540 USDT |
0.4362 USDT |
0.3959 USDT |
| 2024-12-04 |
0.3738 USDT |
8,042,574.6400 |
0.3389 USDT |
0.3214 USDT |
0.4098 USDT |
0.3754 USDT |
| 2024-12-03 |
0.3010 USDT |
4,246,806.9092 |
0.2839 USDT |
0.2741 USDT |
0.3180 USDT |
0.3054 USDT |
| 2024-12-02 |
0.2495 USDT |
1,230,102.5869 |
0.2491 USDT |
0.2385 USDT |
0.2628 USDT |
0.2487 USDT |
| 2024-12-01 |
0.2532 USDT |
1,311,530.7984 |
0.2604 USDT |
0.2460 USDT |
0.2639 USDT |
0.2512 USDT |
| 2024-11-30 |
0.2491 USDT |
2,298,988.2608 |
0.2401 USDT |
0.2315 USDT |
0.2650 USDT |
0.2642 USDT |
| 2024-11-29 |
0.2351 USDT |
1,624,268.6237 |
0.2387 USDT |
0.2258 USDT |
0.2418 USDT |
0.2345 USDT |
| 2024-11-28 |
0.2459 USDT |
1,996,230.8747 |
0.2534 USDT |
0.2370 USDT |
0.2566 USDT |
0.2398 USDT |
| 2024-11-27 |
0.2452 USDT |
1,735,616.4842 |
0.2428 USDT |
0.2345 USDT |
0.2573 USDT |
0.2502 USDT |
| 2024-11-26 |
0.2245 USDT |
1,601,089.2831 |
0.2279 USDT |
0.2150 USDT |
0.2353 USDT |
0.2251 USDT |
| 2024-11-25 |
0.2347 USDT |
2,377,883.7095 |
0.2397 USDT |
0.2248 USDT |
0.2470 USDT |
0.2348 USDT |
| 2024-11-24 |
0.2298 USDT |
3,396,594.0682 |
0.2363 USDT |
0.2155 USDT |
0.2440 USDT |
0.2371 USDT |
| 2024-11-23 |
0.2465 USDT |
3,369,887.2397 |
0.2522 USDT |
0.2345 USDT |
0.2593 USDT |
0.2405 USDT |
| 2024-11-22 |
0.2552 USDT |
1,160,940.6782 |
0.2651 USDT |
0.2412 USDT |
0.2673 USDT |
0.2458 USDT |
| 2024-11-21 |
0.2560 USDT |
2,719,511.1848 |
0.2501 USDT |
0.2415 USDT |
0.2743 USDT |
0.2622 USDT |
| 2024-11-20 |
0.2692 USDT |
1,412,201.7381 |
0.2781 USDT |
0.2517 USDT |
0.2840 USDT |
0.2548 USDT |
| 2024-11-19 |
0.2767 USDT |
2,038,056.0728 |
0.2829 USDT |
0.2606 USDT |
0.2888 USDT |
0.2790 USDT |
| 2024-11-18 |
0.2785 USDT |
3,456,657.8281 |
0.2654 USDT |
0.2592 USDT |
0.3000 USDT |
0.2853 USDT |
| 2024-11-17 |
0.2412 USDT |
1,353,641.0782 |
0.2452 USDT |
0.2347 USDT |
0.2465 USDT |
0.2388 USDT |
| 2024-11-16 |
0.2393 USDT |
1,563,679.6087 |
0.2233 USDT |
0.2211 USDT |
0.2470 USDT |
0.2447 USDT |
| 2024-11-15 |
0.2243 USDT |
1,420,797.5708 |
0.2338 USDT |
0.2179 USDT |
0.2494 USDT |
0.2246 USDT |
| 2024-11-14 |
0.2342 USDT |
2,421,066.9770 |
0.2477 USDT |
0.2214 USDT |
0.2529 USDT |
0.2328 USDT |
| 2024-11-13 |
0.2511 USDT |
1,835,813.5494 |
0.2644 USDT |
0.2364 USDT |
0.2762 USDT |
0.2489 USDT |
| 2024-11-12 |
0.2320 USDT |
4,419,279.7894 |
0.2398 USDT |
0.2074 USDT |
0.2580 USDT |
0.2560 USDT |
| 2024-11-11 |
0.2255 USDT |
2,148,068.7085 |
0.2259 USDT |
0.2146 USDT |
0.2393 USDT |
0.2339 USDT |
| 2024-11-10 |
0.2469 USDT |
1,229,193.6426 |
0.2411 USDT |
0.2385 USDT |
0.2658 USDT |
0.2470 USDT |
| 2024-11-09 |
0.2342 USDT |
1,253,413.8951 |
0.2487 USDT |
0.2215 USDT |
0.2518 USDT |
0.2333 USDT |
| 2024-11-08 |
0.2450 USDT |
1,688,177.6952 |
0.2498 USDT |
0.2400 USDT |
0.2621 USDT |
0.2440 USDT |
| 2024-11-07 |
0.2485 USDT |
2,080,229.2635 |
0.2275 USDT |
0.2245 USDT |
0.2675 USDT |
0.2601 USDT |
| 2024-11-06 |
0.2265 USDT |
2,494,428.2607 |
0.2048 USDT |
0.2044 USDT |
0.2398 USDT |
0.2299 USDT |
| 2024-11-05 |
0.1997 USDT |
982,664.1685 |
0.1898 USDT |
0.1860 USDT |
0.2113 USDT |
0.2019 USDT |
| 2024-11-04 |
0.1996 USDT |
1,544,292.6330 |
0.2038 USDT |
0.1845 USDT |
0.2113 USDT |
0.1892 USDT |