Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0638 USDT |
804,156.4189 |
0.0638 USDT |
0.0630 USDT |
0.0648 USDT |
0.0643 USDT |
| 2022-09-14 |
0.0661 USDT |
2,490,807.3580 |
0.0645 USDT |
0.0632 USDT |
0.0745 USDT |
0.0638 USDT |
| 2022-09-13 |
0.0644 USDT |
2,412,138.6023 |
0.0677 USDT |
0.0608 USDT |
0.0680 USDT |
0.0646 USDT |
| 2022-09-12 |
0.0695 USDT |
4,035,246.8992 |
0.0700 USDT |
0.0641 USDT |
0.0737 USDT |
0.0671 USDT |
| 2022-09-11 |
0.0695 USDT |
2,418,459.6546 |
0.0694 USDT |
0.0674 USDT |
0.0719 USDT |
0.0714 USDT |
| 2022-09-10 |
0.0674 USDT |
2,707,133.5190 |
0.0667 USDT |
0.0615 USDT |
0.0704 USDT |
0.0690 USDT |
| 2022-09-09 |
0.0672 USDT |
5,642,759.1319 |
0.0640 USDT |
0.0640 USDT |
0.0740 USDT |
0.0655 USDT |
| 2022-09-08 |
0.0544 USDT |
3,130,969.9226 |
0.0537 USDT |
0.0526 USDT |
0.0580 USDT |
0.0541 USDT |
| 2022-09-07 |
0.0490 USDT |
2,001,745.2043 |
0.0511 USDT |
0.0469 USDT |
0.0512 USDT |
0.0500 USDT |
| 2022-09-06 |
0.0510 USDT |
2,035,379.8203 |
0.0495 USDT |
0.0494 USDT |
0.0543 USDT |
0.0510 USDT |
| 2022-09-05 |
0.0502 USDT |
3,024,126.7722 |
0.0514 USDT |
0.0484 USDT |
0.0523 USDT |
0.0493 USDT |
| 2022-09-04 |
0.0511 USDT |
1,309,468.7044 |
0.0507 USDT |
0.0500 USDT |
0.0520 USDT |
0.0511 USDT |
| 2022-09-03 |
0.0524 USDT |
1,595,556.2051 |
0.0540 USDT |
0.0506 USDT |
0.0543 USDT |
0.0517 USDT |
| 2022-09-02 |
0.0532 USDT |
1,207,571.3477 |
0.0528 USDT |
0.0527 USDT |
0.0541 USDT |
0.0532 USDT |
| 2022-09-01 |
0.0536 USDT |
1,846,924.5772 |
0.0551 USDT |
0.0527 USDT |
0.0551 USDT |
0.0529 USDT |
| 2022-08-31 |
0.0582 USDT |
1,314,757.5579 |
0.0580 USDT |
0.0561 USDT |
0.0593 USDT |
0.0572 USDT |
| 2022-08-30 |
0.0585 USDT |
2,422,456.1610 |
0.0571 USDT |
0.0570 USDT |
0.0607 USDT |
0.0577 USDT |
| 2022-08-29 |
0.0540 USDT |
2,868,192.2474 |
0.0538 USDT |
0.0515 USDT |
0.0593 USDT |
0.0571 USDT |
| 2022-08-28 |
0.0528 USDT |
1,250,651.1352 |
0.0535 USDT |
0.0517 USDT |
0.0546 USDT |
0.0538 USDT |
| 2022-08-27 |
0.0546 USDT |
1,738,037.3522 |
0.0559 USDT |
0.0523 USDT |
0.0580 USDT |
0.0531 USDT |
| 2022-08-26 |
0.0568 USDT |
2,399,890.3773 |
0.0593 USDT |
0.0522 USDT |
0.0608 USDT |
0.0550 USDT |
| 2022-08-25 |
0.0602 USDT |
3,193,073.1328 |
0.0603 USDT |
0.0576 USDT |
0.0630 USDT |
0.0608 USDT |
| 2022-08-24 |
0.0579 USDT |
4,021,753.7771 |
0.0557 USDT |
0.0545 USDT |
0.0618 USDT |
0.0610 USDT |
| 2022-08-23 |
0.0569 USDT |
4,873,313.3773 |
0.0522 USDT |
0.0513 USDT |
0.0616 USDT |
0.0556 USDT |
| 2022-08-22 |
0.0485 USDT |
6,121,893.6183 |
0.0461 USDT |
0.0437 USDT |
0.0545 USDT |
0.0514 USDT |
| 2022-08-21 |
0.0476 USDT |
2,786,524.4421 |
0.0483 USDT |
0.0455 USDT |
0.0488 USDT |
0.0462 USDT |
| 2022-08-20 |
0.0508 USDT |
2,316,970.8716 |
0.0517 USDT |
0.0483 USDT |
0.0542 USDT |
0.0490 USDT |
| 2022-08-19 |
0.0534 USDT |
5,732,622.7077 |
0.0555 USDT |
0.0499 USDT |
0.0563 USDT |
0.0530 USDT |
| 2022-08-18 |
0.0576 USDT |
14,961,875.5020 |
0.0522 USDT |
0.0509 USDT |
0.0642 USDT |
0.0590 USDT |
| 2022-08-17 |
0.0434 USDT |
9,456,309.2974 |
0.0377 USDT |
0.0373 USDT |
0.0505 USDT |
0.0498 USDT |
| 2022-08-16 |
0.0401 USDT |
2,985,953.7379 |
0.0427 USDT |
0.0379 USDT |
0.0433 USDT |
0.0380 USDT |
| 2022-08-15 |
0.0423 USDT |
2,649,059.4919 |
0.0435 USDT |
0.0409 USDT |
0.0444 USDT |
0.0416 USDT |
| 2022-08-14 |
0.0456 USDT |
2,104,744.8420 |
0.0469 USDT |
0.0434 USDT |
0.0480 USDT |
0.0434 USDT |
| 2022-08-13 |
0.0441 USDT |
1,895,701.9148 |
0.0428 USDT |
0.0425 USDT |
0.0458 USDT |
0.0438 USDT |
| 2022-08-12 |
0.0419 USDT |
4,605,379.7662 |
0.0419 USDT |
0.0389 USDT |
0.0441 USDT |
0.0425 USDT |
| 2022-08-11 |
0.0423 USDT |
6,921,650.2612 |
0.0484 USDT |
0.0390 USDT |
0.0487 USDT |
0.0414 USDT |
| 2022-08-10 |
0.0460 USDT |
3,624,483.6154 |
0.0437 USDT |
0.0428 USDT |
0.0504 USDT |
0.0484 USDT |
| 2022-08-09 |
0.0445 USDT |
3,086,574.9747 |
0.0459 USDT |
0.0428 USDT |
0.0466 USDT |
0.0434 USDT |
| 2022-08-08 |
0.0427 USDT |
6,037,077.5276 |
0.0424 USDT |
0.0385 USDT |
0.0528 USDT |
0.0458 USDT |
| 2022-08-07 |
0.0436 USDT |
2,926,240.2608 |
0.0460 USDT |
0.0419 USDT |
0.0463 USDT |
0.0424 USDT |
| 2022-08-06 |
0.0466 USDT |
1,368,173.5479 |
0.0470 USDT |
0.0460 USDT |
0.0476 USDT |
0.0461 USDT |
| 2022-08-05 |
0.0456 USDT |
1,573,006.7463 |
0.0456 USDT |
0.0444 USDT |
0.0463 USDT |
0.0456 USDT |
| 2022-08-04 |
0.0463 USDT |
702,364.1754 |
0.0461 USDT |
0.0452 USDT |
0.0472 USDT |
0.0458 USDT |
| 2022-08-03 |
0.0462 USDT |
1,028,680.9451 |
0.0462 USDT |
0.0448 USDT |
0.0481 USDT |
0.0479 USDT |
| 2022-08-02 |
0.0459 USDT |
4,418,228.0789 |
0.0489 USDT |
0.0436 USDT |
0.0495 USDT |
0.0462 USDT |
| 2022-08-01 |
0.0501 USDT |
3,945,431.4100 |
0.0478 USDT |
0.0457 USDT |
0.0563 USDT |
0.0507 USDT |
| 2022-07-31 |
0.0487 USDT |
1,509,970.8367 |
0.0517 USDT |
0.0463 USDT |
0.0520 USDT |
0.0471 USDT |
| 2022-07-30 |
0.0463 USDT |
7,878,510.6322 |
0.0379 USDT |
0.0376 USDT |
0.0527 USDT |
0.0519 USDT |
| 2022-07-29 |
0.0423 USDT |
3,917,346.0357 |
0.0445 USDT |
0.0384 USDT |
0.0463 USDT |
0.0389 USDT |
| 2022-07-28 |
0.0399 USDT |
2,386,575.7655 |
0.0375 USDT |
0.0360 USDT |
0.0444 USDT |
0.0421 USDT |