Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0377 USDT |
1,722,113.0969 |
0.0372 USDT |
0.0365 USDT |
0.0390 USDT |
0.0370 USDT |
| 2023-04-02 |
0.0378 USDT |
1,921,975.6080 |
0.0374 USDT |
0.0361 USDT |
0.0394 USDT |
0.0374 USDT |
| 2023-04-01 |
0.0377 USDT |
747,435.0928 |
0.0382 USDT |
0.0368 USDT |
0.0391 USDT |
0.0373 USDT |
| 2023-03-31 |
0.0388 USDT |
1,066,125.3216 |
0.0382 USDT |
0.0379 USDT |
0.0395 USDT |
0.0386 USDT |
| 2023-03-30 |
0.0382 USDT |
2,229,027.4312 |
0.0361 USDT |
0.0359 USDT |
0.0399 USDT |
0.0385 USDT |
| 2023-03-29 |
0.0355 USDT |
1,860,323.1253 |
0.0347 USDT |
0.0343 USDT |
0.0366 USDT |
0.0364 USDT |
| 2023-03-28 |
0.0351 USDT |
848,616.8025 |
0.0352 USDT |
0.0344 USDT |
0.0353 USDT |
0.0353 USDT |
| 2023-03-27 |
0.0350 USDT |
1,394,896.5907 |
0.0366 USDT |
0.0344 USDT |
0.0369 USDT |
0.0348 USDT |
| 2023-03-26 |
0.0379 USDT |
1,458,023.1648 |
0.0372 USDT |
0.0366 USDT |
0.0396 USDT |
0.0366 USDT |
| 2023-03-25 |
0.0374 USDT |
333,072.6114 |
0.0375 USDT |
0.0370 USDT |
0.0379 USDT |
0.0371 USDT |
| 2023-03-24 |
0.0389 USDT |
2,601,659.4461 |
0.0391 USDT |
0.0369 USDT |
0.0409 USDT |
0.0377 USDT |
| 2023-03-23 |
0.0392 USDT |
1,384,213.9366 |
0.0384 USDT |
0.0377 USDT |
0.0410 USDT |
0.0388 USDT |
| 2023-03-22 |
0.0398 USDT |
1,613,755.7065 |
0.0405 USDT |
0.0375 USDT |
0.0420 USDT |
0.0384 USDT |
| 2023-03-21 |
0.0414 USDT |
5,549,759.2058 |
0.0408 USDT |
0.0400 USDT |
0.0429 USDT |
0.0405 USDT |
| 2023-03-20 |
0.0411 USDT |
814,066.6295 |
0.0411 USDT |
0.0400 USDT |
0.0426 USDT |
0.0405 USDT |
| 2023-03-19 |
0.0414 USDT |
1,841,525.4042 |
0.0418 USDT |
0.0398 USDT |
0.0424 USDT |
0.0409 USDT |
| 2023-03-18 |
0.0419 USDT |
2,086,260.9648 |
0.0404 USDT |
0.0401 USDT |
0.0435 USDT |
0.0412 USDT |
| 2023-03-17 |
0.0399 USDT |
2,265,382.0656 |
0.0401 USDT |
0.0385 USDT |
0.0416 USDT |
0.0402 USDT |
| 2023-03-16 |
0.0395 USDT |
1,050,514.7231 |
0.0410 USDT |
0.0379 USDT |
0.0418 USDT |
0.0389 USDT |
| 2023-03-15 |
0.0415 USDT |
1,303,348.2337 |
0.0427 USDT |
0.0395 USDT |
0.0439 USDT |
0.0411 USDT |
| 2023-03-14 |
0.0415 USDT |
2,527,487.1150 |
0.0413 USDT |
0.0386 USDT |
0.0444 USDT |
0.0436 USDT |
| 2023-03-13 |
0.0403 USDT |
4,482,411.7510 |
0.0402 USDT |
0.0362 USDT |
0.0437 USDT |
0.0415 USDT |
| 2023-03-12 |
0.0391 USDT |
1,314,607.8999 |
0.0392 USDT |
0.0380 USDT |
0.0398 USDT |
0.0395 USDT |
| 2023-03-11 |
0.0389 USDT |
2,192,452.4445 |
0.0411 USDT |
0.0376 USDT |
0.0411 USDT |
0.0393 USDT |
| 2023-03-10 |
0.0420 USDT |
4,914,100.6849 |
0.0458 USDT |
0.0395 USDT |
0.0463 USDT |
0.0417 USDT |
| 2023-03-09 |
0.0490 USDT |
8,940,460.7784 |
0.0517 USDT |
0.0442 USDT |
0.0556 USDT |
0.0450 USDT |
| 2023-03-08 |
0.0475 USDT |
3,656,967.3102 |
0.0452 USDT |
0.0452 USDT |
0.0496 USDT |
0.0491 USDT |
| 2023-03-07 |
0.0453 USDT |
463,238.8839 |
0.0450 USDT |
0.0445 USDT |
0.0461 USDT |
0.0455 USDT |
| 2023-03-06 |
0.0448 USDT |
1,646,686.9989 |
0.0441 USDT |
0.0436 USDT |
0.0458 USDT |
0.0454 USDT |
| 2023-03-05 |
0.0459 USDT |
2,011,349.3905 |
0.0444 USDT |
0.0442 USDT |
0.0484 USDT |
0.0449 USDT |
| 2023-03-04 |
0.0450 USDT |
912,397.5028 |
0.0440 USDT |
0.0439 USDT |
0.0460 USDT |
0.0449 USDT |
| 2023-03-03 |
0.0447 USDT |
1,197,476.3226 |
0.0460 USDT |
0.0440 USDT |
0.0462 USDT |
0.0445 USDT |
| 2023-03-02 |
0.0451 USDT |
974,597.5326 |
0.0462 USDT |
0.0448 USDT |
0.0463 USDT |
0.0454 USDT |
| 2023-03-01 |
0.0458 USDT |
3,278,084.0407 |
0.0470 USDT |
0.0448 USDT |
0.0477 USDT |
0.0460 USDT |
| 2023-02-28 |
0.0480 USDT |
1,344,605.1326 |
0.0482 USDT |
0.0467 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-02-27 |
0.0475 USDT |
3,099,021.1443 |
0.0476 USDT |
0.0461 USDT |
0.0494 USDT |
0.0473 USDT |
| 2023-02-26 |
0.0495 USDT |
1,338,051.1233 |
0.0496 USDT |
0.0480 USDT |
0.0510 USDT |
0.0499 USDT |
| 2023-02-25 |
0.0513 USDT |
1,429,010.4220 |
0.0514 USDT |
0.0493 USDT |
0.0531 USDT |
0.0511 USDT |
| 2023-02-24 |
0.0493 USDT |
2,620,832.5348 |
0.0482 USDT |
0.0476 USDT |
0.0520 USDT |
0.0495 USDT |
| 2023-02-23 |
0.0491 USDT |
3,479,198.4730 |
0.0492 USDT |
0.0470 USDT |
0.0516 USDT |
0.0480 USDT |
| 2023-02-22 |
0.0493 USDT |
4,137,225.0664 |
0.0537 USDT |
0.0466 USDT |
0.0537 USDT |
0.0490 USDT |
| 2023-02-21 |
0.0530 USDT |
5,042,883.1816 |
0.0540 USDT |
0.0509 USDT |
0.0583 USDT |
0.0518 USDT |
| 2023-02-20 |
0.0584 USDT |
6,329,417.2506 |
0.0620 USDT |
0.0553 USDT |
0.0631 USDT |
0.0561 USDT |
| 2023-02-19 |
0.0651 USDT |
7,956,890.8501 |
0.0652 USDT |
0.0614 USDT |
0.0699 USDT |
0.0634 USDT |
| 2023-02-18 |
0.0638 USDT |
9,828,341.3653 |
0.0604 USDT |
0.0580 USDT |
0.0703 USDT |
0.0671 USDT |
| 2023-02-17 |
0.0579 USDT |
3,214,676.6022 |
0.0576 USDT |
0.0556 USDT |
0.0620 USDT |
0.0578 USDT |
| 2023-02-16 |
0.0586 USDT |
8,213,682.4638 |
0.0536 USDT |
0.0534 USDT |
0.0630 USDT |
0.0585 USDT |
| 2023-02-15 |
0.0540 USDT |
3,294,222.9408 |
0.0561 USDT |
0.0523 USDT |
0.0561 USDT |
0.0534 USDT |
| 2023-02-14 |
0.0552 USDT |
2,985,679.5974 |
0.0520 USDT |
0.0506 USDT |
0.0596 USDT |
0.0565 USDT |
| 2023-02-13 |
0.0502 USDT |
1,366,347.2241 |
0.0501 USDT |
0.0483 USDT |
0.0528 USDT |
0.0518 USDT |