Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
0.0302 USDT |
3,139,801.8100 |
0.0306 USDT |
0.0293 USDT |
0.0320 USDT |
0.0296 USDT |
| 2022-07-08 |
0.0302 USDT |
5,225,097.0188 |
0.0300 USDT |
0.0287 USDT |
0.0322 USDT |
0.0310 USDT |
| 2022-07-07 |
0.0315 USDT |
9,185,285.2710 |
0.0281 USDT |
0.0278 USDT |
0.0339 USDT |
0.0313 USDT |
| 2022-07-06 |
0.0282 USDT |
509,109.3880 |
0.0280 USDT |
0.0276 USDT |
0.0289 USDT |
0.0281 USDT |
| 2022-07-05 |
0.0277 USDT |
660,174.2712 |
0.0280 USDT |
0.0273 USDT |
0.0283 USDT |
0.0280 USDT |
| 2022-07-04 |
0.0285 USDT |
2,518,535.9470 |
0.0303 USDT |
0.0273 USDT |
0.0307 USDT |
0.0282 USDT |
| 2022-07-03 |
0.0300 USDT |
372,417.8242 |
0.0299 USDT |
0.0295 USDT |
0.0304 USDT |
0.0301 USDT |
| 2022-07-02 |
0.0310 USDT |
2,586,581.0730 |
0.0322 USDT |
0.0292 USDT |
0.0323 USDT |
0.0304 USDT |
| 2022-07-01 |
0.0320 USDT |
5,656,250.8322 |
0.0308 USDT |
0.0306 USDT |
0.0365 USDT |
0.0322 USDT |
| 2022-06-30 |
0.0308 USDT |
5,298,030.6281 |
0.0302 USDT |
0.0280 USDT |
0.0324 USDT |
0.0306 USDT |
| 2022-06-29 |
0.0314 USDT |
5,240,179.5736 |
0.0327 USDT |
0.0284 USDT |
0.0329 USDT |
0.0301 USDT |
| 2022-06-28 |
0.0334 USDT |
3,606,513.6154 |
0.0331 USDT |
0.0322 USDT |
0.0345 USDT |
0.0322 USDT |
| 2022-06-27 |
0.0352 USDT |
8,540,757.2970 |
0.0374 USDT |
0.0321 USDT |
0.0390 USDT |
0.0332 USDT |
| 2022-06-26 |
0.0390 USDT |
4,452,436.0499 |
0.0393 USDT |
0.0373 USDT |
0.0409 USDT |
0.0384 USDT |
| 2022-06-25 |
0.0388 USDT |
4,604,110.8019 |
0.0388 USDT |
0.0372 USDT |
0.0411 USDT |
0.0402 USDT |
| 2022-06-24 |
0.0388 USDT |
3,914,440.0862 |
0.0382 USDT |
0.0375 USDT |
0.0408 USDT |
0.0391 USDT |
| 2022-06-23 |
0.0396 USDT |
5,824,521.1938 |
0.0400 USDT |
0.0381 USDT |
0.0412 USDT |
0.0395 USDT |
| 2022-06-22 |
0.0394 USDT |
9,916,988.2135 |
0.0378 USDT |
0.0369 USDT |
0.0425 USDT |
0.0410 USDT |
| 2022-06-21 |
0.0393 USDT |
13,186,746.1948 |
0.0374 USDT |
0.0372 USDT |
0.0430 USDT |
0.0377 USDT |
| 2022-06-20 |
0.0343 USDT |
21,470,331.2015 |
0.0359 USDT |
0.0300 USDT |
0.0417 USDT |
0.0381 USDT |
| 2022-06-19 |
0.0367 USDT |
8,345,008.6869 |
0.0371 USDT |
0.0348 USDT |
0.0396 USDT |
0.0363 USDT |
| 2022-06-18 |
0.0387 USDT |
5,762,505.6776 |
0.0397 USDT |
0.0368 USDT |
0.0398 USDT |
0.0370 USDT |
| 2022-06-17 |
0.0445 USDT |
9,214,909.9308 |
0.0474 USDT |
0.0392 USDT |
0.0483 USDT |
0.0399 USDT |
| 2022-06-16 |
0.0535 USDT |
7,115,661.5274 |
0.0562 USDT |
0.0464 USDT |
0.0564 USDT |
0.0490 USDT |
| 2022-06-15 |
0.0556 USDT |
4,608,612.8630 |
0.0575 USDT |
0.0538 USDT |
0.0576 USDT |
0.0556 USDT |
| 2022-06-14 |
0.0585 USDT |
6,040,984.3684 |
0.0579 USDT |
0.0575 USDT |
0.0632 USDT |
0.0582 USDT |
| 2022-06-13 |
0.0658 USDT |
9,875,013.7644 |
0.0736 USDT |
0.0586 USDT |
0.0743 USDT |
0.0586 USDT |
| 2022-06-12 |
0.0734 USDT |
4,841,088.9725 |
0.0777 USDT |
0.0701 USDT |
0.0789 USDT |
0.0709 USDT |
| 2022-06-11 |
0.0764 USDT |
3,604,851.0614 |
0.0762 USDT |
0.0762 USDT |
0.0769 USDT |
0.0764 USDT |
| 2022-06-10 |
0.0752 USDT |
2,966,192.2874 |
0.0750 USDT |
0.0750 USDT |
0.0762 USDT |
0.0755 USDT |
| 2022-06-09 |
0.0798 USDT |
9,080,976.7626 |
0.0819 USDT |
0.0750 USDT |
0.0888 USDT |
0.0750 USDT |
| 2022-06-08 |
0.0717 USDT |
29,883,285.4882 |
0.0501 USDT |
0.0500 USDT |
0.0990 USDT |
0.0794 USDT |