Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0299 USDT |
2,987,325.4466 |
0.0297 USDT |
0.0289 USDT |
0.0309 USDT |
0.0308 USDT |
| 2023-05-22 |
0.0293 USDT |
705,690.9855 |
0.0291 USDT |
0.0289 USDT |
0.0298 USDT |
0.0296 USDT |
| 2023-05-21 |
0.0295 USDT |
3,511,872.7378 |
0.0312 USDT |
0.0280 USDT |
0.0312 USDT |
0.0291 USDT |
| 2023-05-20 |
0.0311 USDT |
1,503,769.6783 |
0.0311 USDT |
0.0307 USDT |
0.0313 USDT |
0.0312 USDT |
| 2023-05-19 |
0.0311 USDT |
1,707,421.7497 |
0.0312 USDT |
0.0305 USDT |
0.0320 USDT |
0.0314 USDT |
| 2023-05-18 |
0.0316 USDT |
1,809,701.3339 |
0.0319 USDT |
0.0311 USDT |
0.0321 USDT |
0.0313 USDT |
| 2023-05-17 |
0.0321 USDT |
1,219,224.9585 |
0.0324 USDT |
0.0316 USDT |
0.0326 USDT |
0.0319 USDT |
| 2023-05-16 |
0.0338 USDT |
2,246,811.4852 |
0.0340 USDT |
0.0301 USDT |
0.0375 USDT |
0.0325 USDT |
| 2023-05-15 |
0.0357 USDT |
3,199,109.8896 |
0.0342 USDT |
0.0329 USDT |
0.0440 USDT |
0.0349 USDT |
| 2023-05-14 |
0.0337 USDT |
2,169,810.9334 |
0.0333 USDT |
0.0331 USDT |
0.0349 USDT |
0.0342 USDT |
| 2023-05-13 |
0.0329 USDT |
1,461,243.1089 |
0.0328 USDT |
0.0326 USDT |
0.0334 USDT |
0.0333 USDT |
| 2023-05-12 |
0.0328 USDT |
1,489,444.7163 |
0.0331 USDT |
0.0320 USDT |
0.0333 USDT |
0.0331 USDT |
| 2023-05-11 |
0.0339 USDT |
1,411,964.5407 |
0.0353 USDT |
0.0328 USDT |
0.0354 USDT |
0.0331 USDT |
| 2023-05-10 |
0.0352 USDT |
1,564,005.8244 |
0.0364 USDT |
0.0343 USDT |
0.0364 USDT |
0.0355 USDT |
| 2023-05-09 |
0.0366 USDT |
2,022,678.8361 |
0.0381 USDT |
0.0345 USDT |
0.0386 USDT |
0.0353 USDT |
| 2023-05-08 |
0.0388 USDT |
1,683,960.7040 |
0.0406 USDT |
0.0380 USDT |
0.0406 USDT |
0.0381 USDT |
| 2023-05-07 |
0.0408 USDT |
587,487.8492 |
0.0404 USDT |
0.0402 USDT |
0.0413 USDT |
0.0407 USDT |
| 2023-05-06 |
0.0421 USDT |
2,042,946.3805 |
0.0418 USDT |
0.0401 USDT |
0.0450 USDT |
0.0404 USDT |
| 2023-05-05 |
0.0428 USDT |
1,484,029.2866 |
0.0427 USDT |
0.0415 USDT |
0.0442 USDT |
0.0418 USDT |
| 2023-05-04 |
0.0423 USDT |
1,639,704.5734 |
0.0436 USDT |
0.0409 USDT |
0.0440 USDT |
0.0426 USDT |
| 2023-05-03 |
0.0432 USDT |
1,571,872.6623 |
0.0428 USDT |
0.0411 USDT |
0.0445 USDT |
0.0430 USDT |
| 2023-05-02 |
0.0423 USDT |
2,107,911.0433 |
0.0393 USDT |
0.0390 USDT |
0.0447 USDT |
0.0423 USDT |
| 2023-05-01 |
0.0410 USDT |
1,145,598.5636 |
0.0429 USDT |
0.0396 USDT |
0.0431 USDT |
0.0401 USDT |
| 2023-04-30 |
0.0421 USDT |
2,249,345.8489 |
0.0416 USDT |
0.0400 USDT |
0.0443 USDT |
0.0432 USDT |
| 2023-04-29 |
0.0391 USDT |
1,365,852.5440 |
0.0371 USDT |
0.0366 USDT |
0.0414 USDT |
0.0406 USDT |
| 2023-04-28 |
0.0381 USDT |
1,342,157.6022 |
0.0364 USDT |
0.0364 USDT |
0.0395 USDT |
0.0385 USDT |
| 2023-04-27 |
0.0361 USDT |
962,056.2222 |
0.0351 USDT |
0.0348 USDT |
0.0370 USDT |
0.0364 USDT |
| 2023-04-26 |
0.0352 USDT |
795,574.7105 |
0.0349 USDT |
0.0345 USDT |
0.0360 USDT |
0.0350 USDT |
| 2023-04-25 |
0.0349 USDT |
540,007.8689 |
0.0351 USDT |
0.0346 USDT |
0.0354 USDT |
0.0348 USDT |
| 2023-04-24 |
0.0350 USDT |
432,567.2974 |
0.0349 USDT |
0.0344 USDT |
0.0355 USDT |
0.0350 USDT |
| 2023-04-23 |
0.0351 USDT |
563,197.5394 |
0.0361 USDT |
0.0343 USDT |
0.0362 USDT |
0.0348 USDT |
| 2023-04-22 |
0.0359 USDT |
289,387.2671 |
0.0360 USDT |
0.0354 USDT |
0.0364 USDT |
0.0358 USDT |
| 2023-04-21 |
0.0365 USDT |
493,562.6127 |
0.0368 USDT |
0.0357 USDT |
0.0374 USDT |
0.0359 USDT |
| 2023-04-20 |
0.0373 USDT |
871,861.2061 |
0.0383 USDT |
0.0365 USDT |
0.0385 USDT |
0.0369 USDT |
| 2023-04-19 |
0.0394 USDT |
1,811,747.5413 |
0.0404 USDT |
0.0385 USDT |
0.0407 USDT |
0.0388 USDT |
| 2023-04-18 |
0.0403 USDT |
1,045,289.9660 |
0.0398 USDT |
0.0394 USDT |
0.0409 USDT |
0.0404 USDT |
| 2023-04-17 |
0.0410 USDT |
1,417,918.3200 |
0.0411 USDT |
0.0398 USDT |
0.0420 USDT |
0.0398 USDT |
| 2023-04-16 |
0.0396 USDT |
820,439.8258 |
0.0393 USDT |
0.0391 USDT |
0.0406 USDT |
0.0401 USDT |
| 2023-04-15 |
0.0391 USDT |
1,624,307.6365 |
0.0380 USDT |
0.0376 USDT |
0.0401 USDT |
0.0395 USDT |
| 2023-04-14 |
0.0374 USDT |
2,199,647.4745 |
0.0367 USDT |
0.0361 USDT |
0.0393 USDT |
0.0380 USDT |
| 2023-04-13 |
0.0364 USDT |
753,630.0222 |
0.0358 USDT |
0.0355 USDT |
0.0370 USDT |
0.0366 USDT |
| 2023-04-12 |
0.0359 USDT |
323,431.0479 |
0.0358 USDT |
0.0355 USDT |
0.0364 USDT |
0.0357 USDT |
| 2023-04-11 |
0.0365 USDT |
1,399,360.1430 |
0.0373 USDT |
0.0354 USDT |
0.0378 USDT |
0.0355 USDT |
| 2023-04-10 |
0.0371 USDT |
540,978.8868 |
0.0373 USDT |
0.0367 USDT |
0.0380 USDT |
0.0373 USDT |
| 2023-04-09 |
0.0366 USDT |
538,874.3568 |
0.0374 USDT |
0.0361 USDT |
0.0374 USDT |
0.0369 USDT |
| 2023-04-08 |
0.0373 USDT |
619,387.0912 |
0.0387 USDT |
0.0368 USDT |
0.0387 USDT |
0.0372 USDT |
| 2023-04-07 |
0.0381 USDT |
1,044,516.8187 |
0.0372 USDT |
0.0368 USDT |
0.0390 USDT |
0.0387 USDT |
| 2023-04-06 |
0.0375 USDT |
887,905.6228 |
0.0378 USDT |
0.0367 USDT |
0.0385 USDT |
0.0375 USDT |
| 2023-04-05 |
0.0377 USDT |
2,905,328.2578 |
0.0372 USDT |
0.0363 USDT |
0.0400 USDT |
0.0364 USDT |
| 2023-04-04 |
0.0372 USDT |
527,634.9995 |
0.0370 USDT |
0.0367 USDT |
0.0384 USDT |
0.0368 USDT |