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