Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0252 USDT |
1,989,974.8726 |
0.0250 USDT |
0.0248 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-06-24 |
0.0252 USDT |
2,248,512.1268 |
0.0252 USDT |
0.0249 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-06-23 |
0.0252 USDT |
1,791,672.4435 |
0.0252 USDT |
0.0249 USDT |
0.0255 USDT |
0.0252 USDT |
| 2023-06-22 |
0.0250 USDT |
1,762,729.1099 |
0.0247 USDT |
0.0245 USDT |
0.0253 USDT |
0.0252 USDT |
| 2023-06-21 |
0.0253 USDT |
2,631,401.2434 |
0.0266 USDT |
0.0235 USDT |
0.0267 USDT |
0.0245 USDT |
| 2023-06-20 |
0.0266 USDT |
2,467,955.4564 |
0.0262 USDT |
0.0262 USDT |
0.0277 USDT |
0.0267 USDT |
| 2023-06-19 |
0.0256 USDT |
2,047,037.8309 |
0.0255 USDT |
0.0251 USDT |
0.0266 USDT |
0.0265 USDT |
| 2023-06-18 |
0.0255 USDT |
1,970,463.7313 |
0.0255 USDT |
0.0253 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-06-17 |
0.0252 USDT |
1,803,175.6488 |
0.0253 USDT |
0.0248 USDT |
0.0255 USDT |
0.0255 USDT |
| 2023-06-16 |
0.0252 USDT |
1,851,698.4468 |
0.0253 USDT |
0.0251 USDT |
0.0254 USDT |
0.0253 USDT |
| 2023-06-15 |
0.0254 USDT |
1,605,350.2777 |
0.0254 USDT |
0.0253 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-06-14 |
0.0258 USDT |
1,570,518.5704 |
0.0263 USDT |
0.0253 USDT |
0.0263 USDT |
0.0254 USDT |
| 2023-06-13 |
0.0262 USDT |
2,531,311.8876 |
0.0270 USDT |
0.0250 USDT |
0.0273 USDT |
0.0264 USDT |
| 2023-06-12 |
0.0271 USDT |
2,396,090.4722 |
0.0272 USDT |
0.0267 USDT |
0.0274 USDT |
0.0271 USDT |
| 2023-06-11 |
0.0273 USDT |
1,451,155.0865 |
0.0275 USDT |
0.0271 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-06-10 |
0.0278 USDT |
2,244,317.3956 |
0.0287 USDT |
0.0270 USDT |
0.0287 USDT |
0.0274 USDT |
| 2023-06-09 |
0.0288 USDT |
1,638,318.6172 |
0.0286 USDT |
0.0286 USDT |
0.0292 USDT |
0.0291 USDT |
| 2023-06-08 |
0.0283 USDT |
1,553,514.4595 |
0.0284 USDT |
0.0280 USDT |
0.0289 USDT |
0.0286 USDT |
| 2023-06-07 |
0.0289 USDT |
2,375,681.1809 |
0.0286 USDT |
0.0280 USDT |
0.0305 USDT |
0.0284 USDT |
| 2023-06-06 |
0.0279 USDT |
2,170,627.0981 |
0.0275 USDT |
0.0273 USDT |
0.0290 USDT |
0.0284 USDT |
| 2023-06-05 |
0.0278 USDT |
1,781,275.7840 |
0.0281 USDT |
0.0270 USDT |
0.0281 USDT |
0.0273 USDT |
| 2023-06-04 |
0.0281 USDT |
2,033,126.2004 |
0.0283 USDT |
0.0279 USDT |
0.0283 USDT |
0.0282 USDT |
| 2023-06-03 |
0.0285 USDT |
1,840,053.8875 |
0.0286 USDT |
0.0280 USDT |
0.0290 USDT |
0.0283 USDT |
| 2023-06-02 |
0.0287 USDT |
2,521,087.1124 |
0.0291 USDT |
0.0281 USDT |
0.0297 USDT |
0.0286 USDT |
| 2023-06-01 |
0.0287 USDT |
1,728,569.9473 |
0.0286 USDT |
0.0284 USDT |
0.0292 USDT |
0.0291 USDT |
| 2023-05-31 |
0.0283 USDT |
2,338,384.3084 |
0.0281 USDT |
0.0277 USDT |
0.0292 USDT |
0.0287 USDT |
| 2023-05-30 |
0.0284 USDT |
2,188,803.6993 |
0.0284 USDT |
0.0277 USDT |
0.0295 USDT |
0.0281 USDT |
| 2023-05-29 |
0.0282 USDT |
2,108,058.6521 |
0.0283 USDT |
0.0279 USDT |
0.0287 USDT |
0.0283 USDT |
| 2023-05-28 |
0.0278 USDT |
1,472,825.9464 |
0.0275 USDT |
0.0275 USDT |
0.0281 USDT |
0.0281 USDT |
| 2023-05-27 |
0.0279 USDT |
2,259,546.0492 |
0.0277 USDT |
0.0273 USDT |
0.0289 USDT |
0.0275 USDT |
| 2023-05-26 |
0.0277 USDT |
1,589,248.3388 |
0.0275 USDT |
0.0273 USDT |
0.0280 USDT |
0.0278 USDT |
| 2023-05-25 |
0.0275 USDT |
1,740,842.5555 |
0.0276 USDT |
0.0270 USDT |
0.0279 USDT |
0.0274 USDT |
| 2023-05-24 |
0.0285 USDT |
1,463,102.3180 |
0.0295 USDT |
0.0275 USDT |
0.0298 USDT |
0.0277 USDT |
| 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 |