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