Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0663 USDT |
7,805,366.6825 |
0.0683 USDT |
0.0620 USDT |
0.0717 USDT |
0.0659 USDT |
| 2022-11-03 |
0.0718 USDT |
3,440,895.4908 |
0.0734 USDT |
0.0685 USDT |
0.0787 USDT |
0.0692 USDT |
| 2022-11-02 |
0.0717 USDT |
2,042,557.9010 |
0.0696 USDT |
0.0689 USDT |
0.0741 USDT |
0.0733 USDT |
| 2022-11-01 |
0.0731 USDT |
1,968,639.9732 |
0.0760 USDT |
0.0714 USDT |
0.0760 USDT |
0.0723 USDT |
| 2022-10-31 |
0.0773 USDT |
2,458,527.8828 |
0.0808 USDT |
0.0740 USDT |
0.0814 USDT |
0.0749 USDT |
| 2022-10-30 |
0.0793 USDT |
1,805,907.5306 |
0.0833 USDT |
0.0774 USDT |
0.0835 USDT |
0.0802 USDT |
| 2022-10-29 |
0.0822 USDT |
1,463,596.1574 |
0.0830 USDT |
0.0800 USDT |
0.0845 USDT |
0.0828 USDT |
| 2022-10-28 |
0.0822 USDT |
2,246,537.4071 |
0.0822 USDT |
0.0800 USDT |
0.0853 USDT |
0.0831 USDT |
| 2022-10-27 |
0.0852 USDT |
2,136,026.9728 |
0.0866 USDT |
0.0825 USDT |
0.0885 USDT |
0.0832 USDT |
| 2022-10-26 |
0.0911 USDT |
4,201,830.1252 |
0.0969 USDT |
0.0843 USDT |
0.1012 USDT |
0.0867 USDT |
| 2022-10-25 |
0.0917 USDT |
3,585,945.5911 |
0.0835 USDT |
0.0829 USDT |
0.1032 USDT |
0.1001 USDT |
| 2022-10-24 |
0.0874 USDT |
2,291,625.7960 |
0.0874 USDT |
0.0833 USDT |
0.0936 USDT |
0.0836 USDT |
| 2022-10-23 |
0.0861 USDT |
1,474,733.0545 |
0.0891 USDT |
0.0837 USDT |
0.0898 USDT |
0.0866 USDT |
| 2022-10-22 |
0.0911 USDT |
904,382.5295 |
0.0933 USDT |
0.0891 USDT |
0.0938 USDT |
0.0914 USDT |
| 2022-10-21 |
0.0902 USDT |
3,606,022.3043 |
0.0976 USDT |
0.0858 USDT |
0.0978 USDT |
0.0943 USDT |
| 2022-10-20 |
0.1007 USDT |
2,080,282.1417 |
0.1058 USDT |
0.0973 USDT |
0.1058 USDT |
0.0985 USDT |
| 2022-10-19 |
0.1050 USDT |
1,728,813.1694 |
0.1088 USDT |
0.1010 USDT |
0.1092 USDT |
0.1061 USDT |
| 2022-10-18 |
0.1135 USDT |
1,373,525.8517 |
0.1132 USDT |
0.1093 USDT |
0.1182 USDT |
0.1101 USDT |
| 2022-10-17 |
0.1117 USDT |
4,775,041.3053 |
0.1164 USDT |
0.1026 USDT |
0.1232 USDT |
0.1132 USDT |
| 2022-10-16 |
0.1214 USDT |
761,694.5359 |
0.1195 USDT |
0.1182 USDT |
0.1255 USDT |
0.1184 USDT |
| 2022-10-15 |
0.1208 USDT |
1,945,317.3429 |
0.1288 USDT |
0.1127 USDT |
0.1302 USDT |
0.1171 USDT |
| 2022-10-14 |
0.1309 USDT |
5,536,286.2912 |
0.1209 USDT |
0.1209 USDT |
0.1411 USDT |
0.1278 USDT |
| 2022-10-13 |
0.1103 USDT |
6,255,363.1199 |
0.1185 USDT |
0.0950 USDT |
0.1260 USDT |
0.1182 USDT |
| 2022-10-12 |
0.1138 USDT |
7,506,733.2305 |
0.1019 USDT |
0.0972 USDT |
0.1300 USDT |
0.1210 USDT |
| 2022-10-11 |
0.1035 USDT |
8,620,523.2512 |
0.1112 USDT |
0.0948 USDT |
0.1160 USDT |
0.1024 USDT |
| 2022-10-10 |
0.1161 USDT |
9,047,942.3017 |
0.1186 USDT |
0.1052 USDT |
0.1275 USDT |
0.1132 USDT |
| 2022-10-09 |
0.1256 USDT |
15,783,114.3121 |
0.1490 USDT |
0.1011 USDT |
0.1650 USDT |
0.1189 USDT |
| 2022-10-08 |
0.1381 USDT |
3,036,843.2366 |
0.1391 USDT |
0.1326 USDT |
0.1446 USDT |
0.1366 USDT |
| 2022-10-07 |
0.1376 USDT |
7,660,386.5516 |
0.1500 USDT |
0.1226 USDT |
0.1600 USDT |
0.1346 USDT |
| 2022-10-06 |
0.1608 USDT |
8,181,234.4587 |
0.1939 USDT |
0.1335 USDT |
0.1939 USDT |
0.1610 USDT |
| 2022-10-05 |
0.1772 USDT |
5,874,250.8732 |
0.1466 USDT |
0.1451 USDT |
0.1990 USDT |
0.1757 USDT |
| 2022-10-04 |
0.1517 USDT |
5,418,715.3738 |
0.1561 USDT |
0.1422 USDT |
0.1621 USDT |
0.1458 USDT |
| 2022-10-03 |
0.1357 USDT |
5,235,837.4467 |
0.1221 USDT |
0.1220 USDT |
0.1498 USDT |
0.1498 USDT |
| 2022-10-02 |
0.1245 USDT |
3,530,438.1632 |
0.1291 USDT |
0.1206 USDT |
0.1301 USDT |
0.1222 USDT |
| 2022-10-01 |
0.1213 USDT |
2,689,609.2177 |
0.1159 USDT |
0.1129 USDT |
0.1289 USDT |
0.1278 USDT |
| 2022-09-30 |
0.1181 USDT |
4,540,174.2221 |
0.1143 USDT |
0.1115 USDT |
0.1236 USDT |
0.1201 USDT |
| 2022-09-29 |
0.1048 USDT |
5,130,408.7105 |
0.0970 USDT |
0.0959 USDT |
0.1206 USDT |
0.1129 USDT |
| 2022-09-28 |
0.0935 USDT |
2,950,808.7037 |
0.0873 USDT |
0.0871 USDT |
0.0979 USDT |
0.0974 USDT |
| 2022-09-27 |
0.0906 USDT |
3,076,582.5593 |
0.0928 USDT |
0.0863 USDT |
0.0944 USDT |
0.0897 USDT |
| 2022-09-26 |
0.0906 USDT |
2,002,200.1032 |
0.0922 USDT |
0.0875 USDT |
0.0933 USDT |
0.0889 USDT |
| 2022-09-25 |
0.0941 USDT |
2,810,092.7977 |
0.0922 USDT |
0.0878 USDT |
0.1013 USDT |
0.0990 USDT |
| 2022-09-24 |
0.0862 USDT |
6,436,339.1460 |
0.0758 USDT |
0.0747 USDT |
0.1082 USDT |
0.0937 USDT |
| 2022-09-23 |
0.0786 USDT |
2,914,168.8500 |
0.0830 USDT |
0.0749 USDT |
0.0839 USDT |
0.0765 USDT |
| 2022-09-22 |
0.0731 USDT |
3,958,406.2242 |
0.0662 USDT |
0.0648 USDT |
0.0831 USDT |
0.0801 USDT |
| 2022-09-21 |
0.0677 USDT |
853,931.9593 |
0.0683 USDT |
0.0668 USDT |
0.0684 USDT |
0.0679 USDT |
| 2022-09-20 |
0.0726 USDT |
2,246,325.8226 |
0.0718 USDT |
0.0690 USDT |
0.0750 USDT |
0.0697 USDT |
| 2022-09-19 |
0.0687 USDT |
2,021,627.6217 |
0.0688 USDT |
0.0666 USDT |
0.0714 USDT |
0.0711 USDT |
| 2022-09-18 |
0.0653 USDT |
1,728,155.6177 |
0.0653 USDT |
0.0640 USDT |
0.0659 USDT |
0.0651 USDT |
| 2022-09-17 |
0.0640 USDT |
1,643,470.1490 |
0.0629 USDT |
0.0616 USDT |
0.0664 USDT |
0.0652 USDT |
| 2022-09-16 |
0.0631 USDT |
1,022,396.7981 |
0.0643 USDT |
0.0625 USDT |
0.0645 USDT |
0.0628 USDT |