Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0359 USDT |
1,143,194.4137 |
0.0359 USDT |
0.0352 USDT |
0.0365 USDT |
0.0364 USDT |
| 2022-12-23 |
0.0360 USDT |
1,418,294.7993 |
0.0363 USDT |
0.0354 USDT |
0.0363 USDT |
0.0358 USDT |
| 2022-12-22 |
0.0365 USDT |
1,298,827.6721 |
0.0366 USDT |
0.0359 USDT |
0.0371 USDT |
0.0360 USDT |
| 2022-12-21 |
0.0373 USDT |
1,509,331.5571 |
0.0377 USDT |
0.0363 USDT |
0.0378 USDT |
0.0370 USDT |
| 2022-12-20 |
0.0381 USDT |
2,853,326.2191 |
0.0359 USDT |
0.0354 USDT |
0.0402 USDT |
0.0380 USDT |
| 2022-12-19 |
0.0360 USDT |
2,283,526.9905 |
0.0354 USDT |
0.0351 USDT |
0.0376 USDT |
0.0354 USDT |
| 2022-12-18 |
0.0362 USDT |
1,899,811.2623 |
0.0357 USDT |
0.0351 USDT |
0.0374 USDT |
0.0357 USDT |
| 2022-12-17 |
0.0364 USDT |
1,852,537.4544 |
0.0378 USDT |
0.0352 USDT |
0.0378 USDT |
0.0358 USDT |
| 2022-12-16 |
0.0394 USDT |
2,213,085.7543 |
0.0396 USDT |
0.0378 USDT |
0.0402 USDT |
0.0379 USDT |
| 2022-12-15 |
0.0405 USDT |
1,402,888.0697 |
0.0397 USDT |
0.0394 USDT |
0.0423 USDT |
0.0404 USDT |
| 2022-12-14 |
0.0399 USDT |
788,747.0944 |
0.0400 USDT |
0.0391 USDT |
0.0412 USDT |
0.0395 USDT |
| 2022-12-13 |
0.0402 USDT |
1,436,490.9445 |
0.0394 USDT |
0.0389 USDT |
0.0418 USDT |
0.0400 USDT |
| 2022-12-12 |
0.0399 USDT |
1,029,820.1012 |
0.0399 USDT |
0.0383 USDT |
0.0413 USDT |
0.0391 USDT |
| 2022-12-11 |
0.0384 USDT |
1,016,915.8655 |
0.0384 USDT |
0.0375 USDT |
0.0401 USDT |
0.0400 USDT |
| 2022-12-10 |
0.0391 USDT |
851,563.1047 |
0.0392 USDT |
0.0385 USDT |
0.0402 USDT |
0.0388 USDT |
| 2022-12-09 |
0.0392 USDT |
3,904,821.3030 |
0.0348 USDT |
0.0346 USDT |
0.0443 USDT |
0.0388 USDT |
| 2022-12-08 |
0.0348 USDT |
669,839.8607 |
0.0347 USDT |
0.0340 USDT |
0.0351 USDT |
0.0348 USDT |
| 2022-12-07 |
0.0345 USDT |
966,098.0997 |
0.0354 USDT |
0.0336 USDT |
0.0360 USDT |
0.0346 USDT |
| 2022-12-06 |
0.0352 USDT |
764,058.8319 |
0.0348 USDT |
0.0342 USDT |
0.0365 USDT |
0.0349 USDT |
| 2022-12-05 |
0.0349 USDT |
1,500,211.2329 |
0.0360 USDT |
0.0334 USDT |
0.0362 USDT |
0.0352 USDT |
| 2022-12-04 |
0.0360 USDT |
815,359.1040 |
0.0356 USDT |
0.0343 USDT |
0.0370 USDT |
0.0355 USDT |
| 2022-12-03 |
0.0374 USDT |
889,840.3230 |
0.0377 USDT |
0.0367 USDT |
0.0384 USDT |
0.0368 USDT |
| 2022-12-02 |
0.0379 USDT |
1,567,318.8104 |
0.0387 USDT |
0.0366 USDT |
0.0414 USDT |
0.0371 USDT |
| 2022-12-01 |
0.0392 USDT |
1,304,006.6036 |
0.0387 USDT |
0.0378 USDT |
0.0409 USDT |
0.0409 USDT |
| 2022-11-30 |
0.0379 USDT |
1,666,077.5153 |
0.0384 USDT |
0.0367 USDT |
0.0391 USDT |
0.0384 USDT |
| 2022-11-29 |
0.0361 USDT |
1,646,786.9687 |
0.0364 USDT |
0.0332 USDT |
0.0382 USDT |
0.0381 USDT |
| 2022-11-28 |
0.0362 USDT |
1,301,430.0832 |
0.0378 USDT |
0.0350 USDT |
0.0379 USDT |
0.0361 USDT |
| 2022-11-27 |
0.0362 USDT |
734,694.5341 |
0.0365 USDT |
0.0353 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-11-26 |
0.0370 USDT |
1,853,475.2075 |
0.0375 USDT |
0.0343 USDT |
0.0393 USDT |
0.0361 USDT |
| 2022-11-25 |
0.0375 USDT |
1,652,070.9353 |
0.0376 USDT |
0.0351 USDT |
0.0393 USDT |
0.0371 USDT |
| 2022-11-24 |
0.0393 USDT |
1,926,730.0261 |
0.0400 USDT |
0.0375 USDT |
0.0410 USDT |
0.0387 USDT |
| 2022-11-23 |
0.0378 USDT |
2,016,359.9881 |
0.0360 USDT |
0.0352 USDT |
0.0425 USDT |
0.0401 USDT |
| 2022-11-22 |
0.0344 USDT |
1,838,979.5322 |
0.0353 USDT |
0.0324 USDT |
0.0362 USDT |
0.0346 USDT |
| 2022-11-21 |
0.0363 USDT |
1,252,233.4665 |
0.0377 USDT |
0.0349 USDT |
0.0379 USDT |
0.0350 USDT |
| 2022-11-20 |
0.0385 USDT |
871,649.3762 |
0.0393 USDT |
0.0378 USDT |
0.0395 USDT |
0.0381 USDT |
| 2022-11-19 |
0.0399 USDT |
1,635,409.8419 |
0.0409 USDT |
0.0381 USDT |
0.0423 USDT |
0.0410 USDT |
| 2022-11-18 |
0.0410 USDT |
1,326,832.5155 |
0.0413 USDT |
0.0395 USDT |
0.0424 USDT |
0.0407 USDT |
| 2022-11-17 |
0.0411 USDT |
1,851,903.6897 |
0.0402 USDT |
0.0395 USDT |
0.0434 USDT |
0.0413 USDT |
| 2022-11-16 |
0.0428 USDT |
2,131,066.7694 |
0.0416 USDT |
0.0401 USDT |
0.0479 USDT |
0.0402 USDT |
| 2022-11-15 |
0.0393 USDT |
2,890,336.9401 |
0.0350 USDT |
0.0346 USDT |
0.0443 USDT |
0.0407 USDT |
| 2022-11-14 |
0.0364 USDT |
2,245,258.9654 |
0.0388 USDT |
0.0346 USDT |
0.0389 USDT |
0.0351 USDT |
| 2022-11-13 |
0.0408 USDT |
3,275,591.6373 |
0.0400 USDT |
0.0380 USDT |
0.0442 USDT |
0.0386 USDT |
| 2022-11-12 |
0.0405 USDT |
2,985,877.3338 |
0.0419 USDT |
0.0379 USDT |
0.0437 USDT |
0.0400 USDT |
| 2022-11-11 |
0.0459 USDT |
3,117,720.3722 |
0.0503 USDT |
0.0412 USDT |
0.0510 USDT |
0.0439 USDT |
| 2022-11-10 |
0.0421 USDT |
8,893,764.8341 |
0.0428 USDT |
0.0350 USDT |
0.0532 USDT |
0.0501 USDT |
| 2022-11-09 |
0.0465 USDT |
8,613,581.2020 |
0.0577 USDT |
0.0400 USDT |
0.0584 USDT |
0.0422 USDT |
| 2022-11-08 |
0.0641 USDT |
7,984,084.7792 |
0.0697 USDT |
0.0550 USDT |
0.0768 USDT |
0.0579 USDT |
| 2022-11-07 |
0.0694 USDT |
2,890,311.5855 |
0.0725 USDT |
0.0660 USDT |
0.0737 USDT |
0.0682 USDT |
| 2022-11-06 |
0.0755 USDT |
3,440,586.1770 |
0.0743 USDT |
0.0722 USDT |
0.0789 USDT |
0.0742 USDT |
| 2022-11-05 |
0.0725 USDT |
2,931,842.5883 |
0.0688 USDT |
0.0685 USDT |
0.0769 USDT |
0.0734 USDT |