Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0477 USDT |
6,933,922.3035 |
0.0444 USDT |
0.0444 USDT |
0.0506 USDT |
0.0500 USDT |
| 2022-06-06 |
0.0448 USDT |
4,458,867.6356 |
0.0455 USDT |
0.0431 USDT |
0.0462 USDT |
0.0443 USDT |
| 2022-06-05 |
0.0440 USDT |
5,429,356.1085 |
0.0456 USDT |
0.0420 USDT |
0.0457 USDT |
0.0446 USDT |
| 2022-06-04 |
0.0466 USDT |
3,968,673.6747 |
0.0482 USDT |
0.0451 USDT |
0.0487 USDT |
0.0452 USDT |
| 2022-06-03 |
0.0467 USDT |
4,312,211.8020 |
0.0477 USDT |
0.0454 USDT |
0.0489 USDT |
0.0475 USDT |
| 2022-06-02 |
0.0474 USDT |
3,917,748.9942 |
0.0480 USDT |
0.0464 USDT |
0.0482 USDT |
0.0465 USDT |
| 2022-06-01 |
0.0493 USDT |
3,961,708.4654 |
0.0503 USDT |
0.0481 USDT |
0.0504 USDT |
0.0490 USDT |
| 2022-05-31 |
0.0535 USDT |
9,093,068.3567 |
0.0557 USDT |
0.0484 USDT |
0.0582 USDT |
0.0504 USDT |
| 2022-05-30 |
0.0562 USDT |
6,318,785.5143 |
0.0573 USDT |
0.0537 USDT |
0.0595 USDT |
0.0556 USDT |
| 2022-05-29 |
0.0545 USDT |
4,277,120.7623 |
0.0531 USDT |
0.0531 USDT |
0.0564 USDT |
0.0563 USDT |
| 2022-05-28 |
0.0533 USDT |
4,907,645.1360 |
0.0543 USDT |
0.0520 USDT |
0.0548 USDT |
0.0532 USDT |
| 2022-05-27 |
0.0473 USDT |
5,485,684.4221 |
0.0476 USDT |
0.0454 USDT |
0.0483 USDT |
0.0475 USDT |
| 2022-05-26 |
0.0473 USDT |
7,344,389.0947 |
0.0490 USDT |
0.0453 USDT |
0.0495 USDT |
0.0470 USDT |
| 2022-05-25 |
0.0487 USDT |
9,740,262.5293 |
0.0481 USDT |
0.0455 USDT |
0.0532 USDT |
0.0491 USDT |
| 2022-05-24 |
0.0438 USDT |
4,745,453.7773 |
0.0441 USDT |
0.0421 USDT |
0.0450 USDT |
0.0437 USDT |
| 2022-05-23 |
0.0455 USDT |
7,284,488.2512 |
0.0467 USDT |
0.0434 USDT |
0.0478 USDT |
0.0441 USDT |
| 2022-05-22 |
0.0455 USDT |
6,678,707.9522 |
0.0438 USDT |
0.0417 USDT |
0.0499 USDT |
0.0471 USDT |
| 2022-05-21 |
0.0428 USDT |
8,434,399.3766 |
0.0405 USDT |
0.0405 USDT |
0.0457 USDT |
0.0435 USDT |
| 2022-05-20 |
0.0412 USDT |
14,327,603.7910 |
0.0447 USDT |
0.0385 USDT |
0.0450 USDT |
0.0408 USDT |
| 2022-05-19 |
0.0430 USDT |
12,029,897.4386 |
0.0415 USDT |
0.0387 USDT |
0.0491 USDT |
0.0440 USDT |
| 2022-05-18 |
0.0396 USDT |
11,740,282.5861 |
0.0443 USDT |
0.0372 USDT |
0.0458 USDT |
0.0447 USDT |
| 2022-05-17 |
0.0375 USDT |
12,290,206.2978 |
0.0366 USDT |
0.0356 USDT |
0.0403 USDT |
0.0387 USDT |
| 2022-05-16 |
0.0401 USDT |
7,093,751.7884 |
0.0437 USDT |
0.0358 USDT |
0.0440 USDT |
0.0363 USDT |
| 2022-05-15 |
0.0430 USDT |
7,757,190.7776 |
0.0450 USDT |
0.0405 USDT |
0.0451 USDT |
0.0436 USDT |
| 2022-05-14 |
0.0461 USDT |
6,365,316.1338 |
0.0481 USDT |
0.0445 USDT |
0.0485 USDT |
0.0447 USDT |
| 2022-05-13 |
0.0571 USDT |
6,635,410.0188 |
0.0475 USDT |
0.0475 USDT |
0.0759 USDT |
0.0525 USDT |
| 2022-05-12 |
0.0577 USDT |
9,410,545.8635 |
0.0461 USDT |
0.0412 USDT |
0.0855 USDT |
0.0492 USDT |
| 2022-05-11 |
0.0569 USDT |
7,550,461.3719 |
0.0775 USDT |
0.0404 USDT |
0.0831 USDT |
0.0538 USDT |
| 2022-05-10 |
0.0830 USDT |
5,036,045.8372 |
0.0830 USDT |
0.0750 USDT |
0.0905 USDT |
0.0785 USDT |
| 2022-05-09 |
0.0919 USDT |
5,558,597.2897 |
0.1004 USDT |
0.0801 USDT |
0.1007 USDT |
0.0836 USDT |
| 2022-05-08 |
0.1024 USDT |
3,928,738.9780 |
0.1036 USDT |
0.0998 USDT |
0.1065 USDT |
0.1008 USDT |
| 2022-05-07 |
0.1082 USDT |
4,803,168.8362 |
0.1053 USDT |
0.1043 USDT |
0.1113 USDT |
0.1110 USDT |
| 2022-05-06 |
0.1052 USDT |
6,496,016.8967 |
0.1112 USDT |
0.0939 USDT |
0.1121 USDT |
0.1054 USDT |
| 2022-05-05 |
0.1188 USDT |
3,403,428.4525 |
0.1170 USDT |
0.1120 USDT |
0.1264 USDT |
0.1125 USDT |
| 2022-05-04 |
0.1149 USDT |
3,499,227.7999 |
0.1141 USDT |
0.1122 USDT |
0.1186 USDT |
0.1174 USDT |
| 2022-05-03 |
0.1144 USDT |
3,564,625.0672 |
0.1121 USDT |
0.1091 USDT |
0.1252 USDT |
0.1111 USDT |
| 2022-05-02 |
0.1249 USDT |
3,225,812.7913 |
0.1223 USDT |
0.1150 USDT |
0.1320 USDT |
0.1156 USDT |
| 2022-05-01 |
0.1219 USDT |
3,269,361.0990 |
0.1231 USDT |
0.1129 USDT |
0.1320 USDT |
0.1225 USDT |
| 2022-04-30 |
0.1264 USDT |
3,252,524.6093 |
0.1267 USDT |
0.1221 USDT |
0.1320 USDT |
0.1232 USDT |
| 2022-04-29 |
0.1283 USDT |
2,503,189.8919 |
0.1315 USDT |
0.1258 USDT |
0.1319 USDT |
0.1280 USDT |
| 2022-04-28 |
0.1364 USDT |
2,972,408.3845 |
0.1387 USDT |
0.1283 USDT |
0.1428 USDT |
0.1303 USDT |
| 2022-04-27 |
0.1477 USDT |
5,757,610.6609 |
0.1412 USDT |
0.1296 USDT |
0.1700 USDT |
0.1366 USDT |
| 2022-04-26 |
0.1476 USDT |
3,097,298.3687 |
0.1516 USDT |
0.1417 USDT |
0.1536 USDT |
0.1438 USDT |
| 2022-04-25 |
0.1488 USDT |
3,454,039.7668 |
0.1626 USDT |
0.1403 USDT |
0.1633 USDT |
0.1504 USDT |
| 2022-04-24 |
0.1742 USDT |
3,114,415.2620 |
0.1783 USDT |
0.1639 USDT |
0.1840 USDT |
0.1645 USDT |
| 2022-04-23 |
0.1699 USDT |
3,079,867.5119 |
0.1659 USDT |
0.1630 USDT |
0.1758 USDT |
0.1730 USDT |
| 2022-04-22 |
0.1678 USDT |
3,183,426.1431 |
0.1654 USDT |
0.1630 USDT |
0.1716 USDT |
0.1662 USDT |
| 2022-04-21 |
0.1785 USDT |
2,933,408.0858 |
0.1801 USDT |
0.1674 USDT |
0.1861 USDT |
0.1682 USDT |
| 2022-04-20 |
0.1669 USDT |
3,695,195.2626 |
0.1614 USDT |
0.1577 USDT |
0.1755 USDT |
0.1751 USDT |
| 2022-04-19 |
0.1617 USDT |
3,434,347.0479 |
0.1650 USDT |
0.1555 USDT |
0.1681 USDT |
0.1613 USDT |