Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0347 USDT |
2,073,223.3555 |
0.0336 USDT |
0.0320 USDT |
0.0376 USDT |
0.0369 USDT |
| 2022-07-26 |
0.0341 USDT |
2,520,243.8360 |
0.0366 USDT |
0.0320 USDT |
0.0369 USDT |
0.0336 USDT |
| 2022-07-25 |
0.0387 USDT |
5,869,445.5473 |
0.0361 USDT |
0.0351 USDT |
0.0423 USDT |
0.0368 USDT |
| 2022-07-24 |
0.0368 USDT |
4,730,811.6994 |
0.0335 USDT |
0.0331 USDT |
0.0399 USDT |
0.0372 USDT |
| 2022-07-23 |
0.0328 USDT |
1,693,599.0842 |
0.0326 USDT |
0.0323 USDT |
0.0335 USDT |
0.0332 USDT |
| 2022-07-22 |
0.0332 USDT |
7,314,417.3046 |
0.0344 USDT |
0.0321 USDT |
0.0345 USDT |
0.0326 USDT |
| 2022-07-21 |
0.0354 USDT |
9,224,412.5975 |
0.0331 USDT |
0.0326 USDT |
0.0430 USDT |
0.0346 USDT |
| 2022-07-20 |
0.0325 USDT |
2,663,976.2273 |
0.0318 USDT |
0.0313 USDT |
0.0332 USDT |
0.0328 USDT |
| 2022-07-19 |
0.0327 USDT |
8,394,919.7348 |
0.0324 USDT |
0.0310 USDT |
0.0348 USDT |
0.0319 USDT |
| 2022-07-18 |
0.0318 USDT |
5,032,204.4997 |
0.0311 USDT |
0.0308 USDT |
0.0336 USDT |
0.0330 USDT |
| 2022-07-17 |
0.0321 USDT |
5,882,362.3307 |
0.0322 USDT |
0.0313 USDT |
0.0343 USDT |
0.0316 USDT |
| 2022-07-16 |
0.0308 USDT |
8,980,231.9571 |
0.0293 USDT |
0.0291 USDT |
0.0340 USDT |
0.0322 USDT |
| 2022-07-15 |
0.0301 USDT |
10,888,961.2276 |
0.0312 USDT |
0.0286 USDT |
0.0349 USDT |
0.0293 USDT |
| 2022-07-14 |
0.0295 USDT |
7,887,468.8638 |
0.0298 USDT |
0.0286 USDT |
0.0306 USDT |
0.0302 USDT |
| 2022-07-13 |
0.0318 USDT |
12,989,830.9136 |
0.0344 USDT |
0.0286 USDT |
0.0364 USDT |
0.0288 USDT |
| 2022-07-12 |
0.0329 USDT |
16,453,826.0878 |
0.0299 USDT |
0.0280 USDT |
0.0469 USDT |
0.0360 USDT |
| 2022-07-11 |
0.0307 USDT |
6,238,274.5070 |
0.0286 USDT |
0.0284 USDT |
0.0338 USDT |
0.0300 USDT |
| 2022-07-10 |
0.0286 USDT |
1,288,625.2000 |
0.0290 USDT |
0.0279 USDT |
0.0292 USDT |
0.0285 USDT |