Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0206 USDT |
1,861,754.5810 |
0.0206 USDT |
0.0203 USDT |
0.0208 USDT |
0.0206 USDT |
| 2023-10-01 |
0.0205 USDT |
1,831,263.0835 |
0.0205 USDT |
0.0203 USDT |
0.0206 USDT |
0.0205 USDT |
| 2023-09-30 |
0.0204 USDT |
1,893,452.0798 |
0.0203 USDT |
0.0202 USDT |
0.0207 USDT |
0.0204 USDT |
| 2023-09-29 |
0.0202 USDT |
2,036,342.3085 |
0.0201 USDT |
0.0199 USDT |
0.0210 USDT |
0.0202 USDT |
| 2023-09-28 |
0.0198 USDT |
1,609,124.7722 |
0.0196 USDT |
0.0195 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-09-27 |
0.0197 USDT |
2,063,324.9916 |
0.0197 USDT |
0.0196 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-09-26 |
0.0198 USDT |
1,679,818.7771 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-09-25 |
0.0201 USDT |
1,457,034.2547 |
0.0202 USDT |
0.0197 USDT |
0.0202 USDT |
0.0197 USDT |
| 2023-09-24 |
0.0202 USDT |
1,402,371.1941 |
0.0202 USDT |
0.0199 USDT |
0.0202 USDT |
0.0202 USDT |
| 2023-09-23 |
0.0204 USDT |
1,964,578.6855 |
0.0207 USDT |
0.0200 USDT |
0.0207 USDT |
0.0202 USDT |
| 2023-09-22 |
0.0207 USDT |
1,496,026.9857 |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-09-21 |
0.0215 USDT |
1,837,217.1452 |
0.0213 USDT |
0.0205 USDT |
0.0223 USDT |
0.0206 USDT |
| 2023-09-20 |
0.0209 USDT |
1,910,715.3870 |
0.0207 USDT |
0.0205 USDT |
0.0218 USDT |
0.0211 USDT |
| 2023-09-19 |
0.0205 USDT |
2,118,277.9126 |
0.0198 USDT |
0.0198 USDT |
0.0213 USDT |
0.0206 USDT |
| 2023-09-18 |
0.0198 USDT |
1,732,572.1929 |
0.0197 USDT |
0.0195 USDT |
0.0202 USDT |
0.0199 USDT |
| 2023-09-17 |
0.0193 USDT |
1,366,173.6395 |
0.0192 USDT |
0.0190 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-09-16 |
0.0190 USDT |
1,628,323.2802 |
0.0193 USDT |
0.0186 USDT |
0.0195 USDT |
0.0192 USDT |
| 2023-09-15 |
0.0194 USDT |
2,960,774.0497 |
0.0186 USDT |
0.0186 USDT |
0.0204 USDT |
0.0194 USDT |
| 2023-09-14 |
0.0179 USDT |
2,482,347.6356 |
0.0179 USDT |
0.0176 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-09-13 |
0.0179 USDT |
1,527,170.3338 |
0.0180 USDT |
0.0176 USDT |
0.0184 USDT |
0.0179 USDT |
| 2023-09-12 |
0.0175 USDT |
1,988,699.9851 |
0.0173 USDT |
0.0172 USDT |
0.0181 USDT |
0.0181 USDT |
| 2023-09-11 |
0.0173 USDT |
2,073,241.5107 |
0.0172 USDT |
0.0172 USDT |
0.0178 USDT |
0.0173 USDT |
| 2023-09-10 |
0.0173 USDT |
1,803,837.0981 |
0.0172 USDT |
0.0172 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-09-09 |
0.0176 USDT |
1,794,892.9450 |
0.0175 USDT |
0.0175 USDT |
0.0179 USDT |
0.0176 USDT |
| 2023-09-08 |
0.0176 USDT |
1,610,665.4153 |
0.0176 USDT |
0.0175 USDT |
0.0177 USDT |
0.0176 USDT |
| 2023-09-07 |
0.0174 USDT |
1,749,643.6475 |
0.0173 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2023-09-06 |
0.0175 USDT |
1,825,486.9457 |
0.0178 USDT |
0.0172 USDT |
0.0179 USDT |
0.0173 USDT |
| 2023-09-05 |
0.0175 USDT |
1,366,291.6472 |
0.0173 USDT |
0.0172 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-09-04 |
0.0173 USDT |
1,124,106.1176 |
0.0174 USDT |
0.0172 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-09-03 |
0.0171 USDT |
1,123,861.4244 |
0.0172 USDT |
0.0170 USDT |
0.0174 USDT |
0.0174 USDT |
| 2023-09-02 |
0.0172 USDT |
1,521,309.6370 |
0.0174 USDT |
0.0170 USDT |
0.0175 USDT |
0.0171 USDT |
| 2023-09-01 |
0.0176 USDT |
2,018,311.9236 |
0.0182 USDT |
0.0170 USDT |
0.0183 USDT |
0.0174 USDT |
| 2023-08-31 |
0.0186 USDT |
1,594,744.8491 |
0.0186 USDT |
0.0180 USDT |
0.0191 USDT |
0.0180 USDT |
| 2023-08-30 |
0.0182 USDT |
2,070,702.1448 |
0.0180 USDT |
0.0177 USDT |
0.0187 USDT |
0.0186 USDT |
| 2023-08-29 |
0.0180 USDT |
1,926,798.3989 |
0.0179 USDT |
0.0177 USDT |
0.0183 USDT |
0.0181 USDT |
| 2023-08-28 |
0.0182 USDT |
2,204,515.3543 |
0.0183 USDT |
0.0177 USDT |
0.0186 USDT |
0.0179 USDT |
| 2023-08-27 |
0.0183 USDT |
1,987,117.2036 |
0.0183 USDT |
0.0182 USDT |
0.0185 USDT |
0.0183 USDT |
| 2023-08-26 |
0.0183 USDT |
1,300,401.8047 |
0.0183 USDT |
0.0182 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-08-25 |
0.0187 USDT |
1,758,157.4811 |
0.0188 USDT |
0.0182 USDT |
0.0190 USDT |
0.0183 USDT |
| 2023-08-24 |
0.0188 USDT |
1,523,858.6006 |
0.0187 USDT |
0.0186 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-08-23 |
0.0190 USDT |
2,669,975.0371 |
0.0193 USDT |
0.0184 USDT |
0.0195 USDT |
0.0187 USDT |
| 2023-08-22 |
0.0198 USDT |
2,381,246.2537 |
0.0201 USDT |
0.0191 USDT |
0.0202 USDT |
0.0193 USDT |
| 2023-08-21 |
0.0199 USDT |
2,547,791.4258 |
0.0203 USDT |
0.0193 USDT |
0.0203 USDT |
0.0201 USDT |
| 2023-08-20 |
0.0203 USDT |
1,528,035.7904 |
0.0203 USDT |
0.0201 USDT |
0.0205 USDT |
0.0202 USDT |
| 2023-08-19 |
0.0212 USDT |
3,028,653.3402 |
0.0201 USDT |
0.0200 USDT |
0.0244 USDT |
0.0207 USDT |
| 2023-08-18 |
0.0201 USDT |
1,991,435.2682 |
0.0199 USDT |
0.0199 USDT |
0.0203 USDT |
0.0201 USDT |
| 2023-08-17 |
0.0201 USDT |
1,969,841.8573 |
0.0202 USDT |
0.0199 USDT |
0.0203 USDT |
0.0200 USDT |
| 2023-08-16 |
0.0207 USDT |
2,084,933.2163 |
0.0211 USDT |
0.0188 USDT |
0.0213 USDT |
0.0202 USDT |
| 2023-08-15 |
0.0213 USDT |
2,817,207.9058 |
0.0207 USDT |
0.0207 USDT |
0.0230 USDT |
0.0212 USDT |
| 2023-08-14 |
0.0213 USDT |
2,351,228.7353 |
0.0217 USDT |
0.0203 USDT |
0.0219 USDT |
0.0209 USDT |