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