Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |