Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0518 USDT |
1,287,546.7979 |
0.0503 USDT |
0.0493 USDT |
0.0538 USDT |
0.0501 USDT |
| 2023-02-11 |
0.0495 USDT |
1,273,340.7823 |
0.0484 USDT |
0.0476 USDT |
0.0508 USDT |
0.0503 USDT |
| 2023-02-10 |
0.0473 USDT |
1,288,281.2509 |
0.0474 USDT |
0.0458 USDT |
0.0488 USDT |
0.0484 USDT |
| 2023-02-09 |
0.0512 USDT |
3,648,540.5206 |
0.0507 USDT |
0.0473 USDT |
0.0545 USDT |
0.0475 USDT |
| 2023-02-08 |
0.0537 USDT |
4,875,137.8577 |
0.0584 USDT |
0.0488 USDT |
0.0589 USDT |
0.0506 USDT |
| 2023-02-07 |
0.0569 USDT |
4,200,665.7967 |
0.0564 USDT |
0.0545 USDT |
0.0622 USDT |
0.0587 USDT |
| 2023-02-06 |
0.0502 USDT |
5,080,226.4908 |
0.0461 USDT |
0.0458 USDT |
0.0533 USDT |
0.0531 USDT |
| 2023-02-05 |
0.0472 USDT |
1,509,667.8686 |
0.0474 USDT |
0.0458 USDT |
0.0492 USDT |
0.0458 USDT |
| 2023-02-04 |
0.0476 USDT |
1,776,900.0147 |
0.0487 USDT |
0.0463 USDT |
0.0491 USDT |
0.0474 USDT |
| 2023-02-03 |
0.0486 USDT |
3,483,125.2630 |
0.0495 USDT |
0.0467 USDT |
0.0514 USDT |
0.0483 USDT |
| 2023-02-02 |
0.0467 USDT |
2,390,827.8212 |
0.0454 USDT |
0.0453 USDT |
0.0481 USDT |
0.0477 USDT |
| 2023-02-01 |
0.0435 USDT |
1,586,823.7874 |
0.0446 USDT |
0.0423 USDT |
0.0453 USDT |
0.0438 USDT |
| 2023-01-31 |
0.0444 USDT |
4,832,598.0514 |
0.0420 USDT |
0.0418 USDT |
0.0485 USDT |
0.0442 USDT |
| 2023-01-30 |
0.0446 USDT |
2,867,710.4790 |
0.0447 USDT |
0.0416 USDT |
0.0473 USDT |
0.0416 USDT |
| 2023-01-29 |
0.0453 USDT |
2,638,102.0444 |
0.0424 USDT |
0.0419 USDT |
0.0476 USDT |
0.0446 USDT |
| 2023-01-28 |
0.0436 USDT |
1,045,598.3272 |
0.0438 USDT |
0.0427 USDT |
0.0444 USDT |
0.0428 USDT |
| 2023-01-27 |
0.0430 USDT |
2,454,511.6766 |
0.0436 USDT |
0.0410 USDT |
0.0453 USDT |
0.0436 USDT |
| 2023-01-26 |
0.0437 USDT |
2,197,183.5949 |
0.0444 USDT |
0.0420 USDT |
0.0461 USDT |
0.0437 USDT |
| 2023-01-25 |
0.0434 USDT |
4,377,759.6271 |
0.0450 USDT |
0.0419 USDT |
0.0457 USDT |
0.0442 USDT |
| 2023-01-24 |
0.0461 USDT |
6,410,283.4599 |
0.0444 USDT |
0.0428 USDT |
0.0499 USDT |
0.0447 USDT |
| 2023-01-23 |
0.0412 USDT |
2,855,141.2194 |
0.0404 USDT |
0.0397 USDT |
0.0439 USDT |
0.0432 USDT |
| 2023-01-22 |
0.0418 USDT |
1,910,912.6259 |
0.0412 USDT |
0.0406 USDT |
0.0433 USDT |
0.0433 USDT |
| 2023-01-21 |
0.0420 USDT |
3,526,614.9287 |
0.0405 USDT |
0.0397 USDT |
0.0436 USDT |
0.0418 USDT |
| 2023-01-20 |
0.0394 USDT |
2,854,680.0413 |
0.0374 USDT |
0.0374 USDT |
0.0425 USDT |
0.0418 USDT |
| 2023-01-19 |
0.0374 USDT |
1,116,525.8497 |
0.0380 USDT |
0.0367 USDT |
0.0382 USDT |
0.0374 USDT |
| 2023-01-18 |
0.0386 USDT |
2,173,077.7422 |
0.0389 USDT |
0.0369 USDT |
0.0400 USDT |
0.0374 USDT |
| 2023-01-17 |
0.0403 USDT |
1,960,109.2299 |
0.0405 USDT |
0.0389 USDT |
0.0417 USDT |
0.0390 USDT |
| 2023-01-16 |
0.0428 USDT |
2,693,629.0925 |
0.0426 USDT |
0.0412 USDT |
0.0448 USDT |
0.0414 USDT |
| 2023-01-15 |
0.0419 USDT |
2,321,235.5365 |
0.0444 USDT |
0.0404 USDT |
0.0444 USDT |
0.0409 USDT |
| 2023-01-14 |
0.0433 USDT |
4,724,272.7328 |
0.0402 USDT |
0.0402 USDT |
0.0462 USDT |
0.0443 USDT |
| 2023-01-13 |
0.0390 USDT |
3,553,990.9456 |
0.0383 USDT |
0.0374 USDT |
0.0420 USDT |
0.0417 USDT |
| 2023-01-12 |
0.0373 USDT |
3,108,263.2789 |
0.0370 USDT |
0.0364 USDT |
0.0387 USDT |
0.0376 USDT |
| 2023-01-11 |
0.0372 USDT |
3,131,573.1162 |
0.0379 USDT |
0.0360 USDT |
0.0383 USDT |
0.0362 USDT |
| 2023-01-10 |
0.0411 USDT |
4,126,771.8517 |
0.0392 USDT |
0.0381 USDT |
0.0450 USDT |
0.0412 USDT |
| 2023-01-09 |
0.0391 USDT |
7,641,434.9575 |
0.0351 USDT |
0.0340 USDT |
0.0440 USDT |
0.0391 USDT |
| 2023-01-08 |
0.0345 USDT |
1,785,684.0818 |
0.0340 USDT |
0.0338 USDT |
0.0359 USDT |
0.0352 USDT |
| 2023-01-07 |
0.0342 USDT |
1,097,638.9870 |
0.0344 USDT |
0.0338 USDT |
0.0344 USDT |
0.0339 USDT |
| 2023-01-06 |
0.0348 USDT |
1,368,107.0309 |
0.0351 USDT |
0.0340 USDT |
0.0355 USDT |
0.0346 USDT |
| 2023-01-05 |
0.0343 USDT |
1,562,977.6424 |
0.0341 USDT |
0.0334 USDT |
0.0354 USDT |
0.0353 USDT |
| 2023-01-04 |
0.0342 USDT |
1,276,619.8346 |
0.0340 USDT |
0.0339 USDT |
0.0349 USDT |
0.0344 USDT |
| 2023-01-03 |
0.0331 USDT |
1,360,818.7493 |
0.0330 USDT |
0.0325 USDT |
0.0336 USDT |
0.0334 USDT |
| 2023-01-02 |
0.0332 USDT |
2,163,394.8065 |
0.0327 USDT |
0.0325 USDT |
0.0342 USDT |
0.0329 USDT |
| 2023-01-01 |
0.0334 USDT |
1,419,596.9614 |
0.0343 USDT |
0.0327 USDT |
0.0344 USDT |
0.0329 USDT |
| 2022-12-31 |
0.0348 USDT |
1,073,329.8786 |
0.0345 USDT |
0.0343 USDT |
0.0350 USDT |
0.0349 USDT |
| 2022-12-30 |
0.0350 USDT |
1,892,235.6773 |
0.0359 USDT |
0.0337 USDT |
0.0362 USDT |
0.0338 USDT |
| 2022-12-29 |
0.0363 USDT |
1,300,780.0015 |
0.0362 USDT |
0.0360 USDT |
0.0372 USDT |
0.0361 USDT |
| 2022-12-28 |
0.0373 USDT |
2,148,003.5049 |
0.0384 USDT |
0.0360 USDT |
0.0395 USDT |
0.0362 USDT |
| 2022-12-27 |
0.0381 USDT |
2,252,709.7763 |
0.0370 USDT |
0.0369 USDT |
0.0395 USDT |
0.0383 USDT |
| 2022-12-26 |
0.0362 USDT |
1,509,626.9798 |
0.0364 USDT |
0.0360 USDT |
0.0371 USDT |
0.0368 USDT |
| 2022-12-25 |
0.0367 USDT |
1,477,446.3475 |
0.0365 USDT |
0.0360 USDT |
0.0372 USDT |
0.0364 USDT |