Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.2171 USDT |
5,011,191.5467 |
0.2147 USDT |
0.2087 USDT |
0.2317 USDT |
0.2303 USDT |
| 2022-03-29 |
0.2312 USDT |
5,018,407.7645 |
0.2356 USDT |
0.2125 USDT |
0.2461 USDT |
0.2180 USDT |
| 2022-03-28 |
0.2457 USDT |
5,726,769.4777 |
0.2515 USDT |
0.2241 USDT |
0.2701 USDT |
0.2375 USDT |
| 2022-03-27 |
0.2394 USDT |
7,829,769.3901 |
0.2273 USDT |
0.2160 USDT |
0.2726 USDT |
0.2536 USDT |
| 2022-03-26 |
0.2072 USDT |
5,734,653.8500 |
0.1917 USDT |
0.1900 USDT |
0.2485 USDT |
0.2274 USDT |
| 2022-03-25 |
0.1970 USDT |
4,989,195.1146 |
0.1944 USDT |
0.1883 USDT |
0.2055 USDT |
0.1932 USDT |
| 2022-03-24 |
0.2095 USDT |
5,301,016.9207 |
0.2178 USDT |
0.1951 USDT |
0.2252 USDT |
0.1960 USDT |
| 2022-03-23 |
0.2458 USDT |
4,763,481.9037 |
0.2534 USDT |
0.2075 USDT |
0.2940 USDT |
0.2114 USDT |
| 2022-03-22 |
0.2723 USDT |
3,687,253.1046 |
0.3300 USDT |
0.2500 USDT |
0.3301 USDT |
0.2520 USDT |
| 2022-03-21 |
0.2551 USDT |
7,447,635.0293 |
0.1910 USDT |
0.1910 USDT |
0.3300 USDT |
0.2830 USDT |
| 2022-03-20 |
0.1839 USDT |
2,870,578.0182 |
0.1792 USDT |
0.1782 USDT |
0.1980 USDT |
0.1855 USDT |
| 2022-03-19 |
0.1767 USDT |
2,267,411.5184 |
0.1707 USDT |
0.1645 USDT |
0.1846 USDT |
0.1769 USDT |
| 2022-03-18 |
0.1604 USDT |
1,327,439.7695 |
0.1616 USDT |
0.1500 USDT |
0.1715 USDT |
0.1700 USDT |
| 2022-03-17 |
0.1559 USDT |
824,783.1263 |
0.1407 USDT |
0.1402 USDT |
0.1700 USDT |
0.1650 USDT |
| 2022-03-16 |
0.1498 USDT |
2,405,914.7568 |
0.1504 USDT |
0.1399 USDT |
0.1616 USDT |
0.1462 USDT |
| 2022-03-15 |
0.1455 USDT |
2,569,824.8016 |
0.1400 USDT |
0.1355 USDT |
0.1520 USDT |
0.1496 USDT |
| 2022-03-14 |
0.1402 USDT |
2,110,069.7455 |
0.1369 USDT |
0.1369 USDT |
0.1441 USDT |
0.1393 USDT |
| 2022-03-13 |
0.1547 USDT |
2,617,226.3898 |
0.1595 USDT |
0.1395 USDT |
0.1644 USDT |
0.1499 USDT |
| 2022-03-12 |
0.1616 USDT |
2,462,003.5010 |
0.1713 USDT |
0.1500 USDT |
0.1730 USDT |
0.1580 USDT |
| 2022-03-11 |
0.1751 USDT |
2,388,605.2921 |
0.1880 USDT |
0.1600 USDT |
0.1880 USDT |
0.1715 USDT |
| 2022-03-10 |
0.1910 USDT |
2,580,566.8517 |
0.2057 USDT |
0.1762 USDT |
0.2064 USDT |
0.1886 USDT |
| 2022-03-09 |
0.2067 USDT |
2,299,932.8079 |
0.2069 USDT |
0.1941 USDT |
0.2147 USDT |
0.2044 USDT |
| 2022-03-08 |
0.2063 USDT |
2,414,241.2725 |
0.2189 USDT |
0.1938 USDT |
0.2230 USDT |
0.2082 USDT |
| 2022-03-07 |
0.2146 USDT |
2,040,117.0893 |
0.2140 USDT |
0.2137 USDT |
0.2193 USDT |
0.2137 USDT |
| 2022-03-06 |
0.2284 USDT |
2,009,115.2911 |
0.2371 USDT |
0.2056 USDT |
0.2388 USDT |
0.2142 USDT |
| 2022-03-05 |
0.2361 USDT |
1,973,435.0825 |
0.2372 USDT |
0.2267 USDT |
0.2412 USDT |
0.2307 USDT |
| 2022-03-04 |
0.2441 USDT |
2,181,764.1754 |
0.2497 USDT |
0.2325 USDT |
0.2519 USDT |
0.2372 USDT |
| 2022-03-03 |
0.2703 USDT |
3,173,184.9220 |
0.2721 USDT |
0.2431 USDT |
0.2979 USDT |
0.2500 USDT |
| 2022-03-02 |
0.2770 USDT |
2,106,774.4255 |
0.2840 USDT |
0.2688 USDT |
0.2861 USDT |
0.2739 USDT |
| 2022-03-01 |
0.2939 USDT |
1,998,643.2736 |
0.3094 USDT |
0.2783 USDT |
0.3231 USDT |
0.2835 USDT |
| 2022-02-28 |
0.2748 USDT |
1,710,725.7581 |
0.2620 USDT |
0.2557 USDT |
0.3020 USDT |
0.3019 USDT |
| 2022-02-27 |
0.2676 USDT |
1,887,457.9486 |
0.2839 USDT |
0.2550 USDT |
0.2865 USDT |
0.2581 USDT |
| 2022-02-26 |
0.2598 USDT |
1,610,056.6330 |
0.2595 USDT |
0.2474 USDT |
0.2698 USDT |
0.2663 USDT |
| 2022-02-25 |
0.2473 USDT |
1,939,099.5888 |
0.2540 USDT |
0.2363 USDT |
0.2580 USDT |
0.2557 USDT |
| 2022-02-24 |
0.2384 USDT |
1,828,231.9289 |
0.2625 USDT |
0.2195 USDT |
0.2655 USDT |
0.2387 USDT |
| 2022-02-23 |
0.2573 USDT |
1,769,766.7805 |
0.2451 USDT |
0.2441 USDT |
0.2654 USDT |
0.2618 USDT |
| 2022-02-22 |
0.2392 USDT |
2,014,922.6268 |
0.2443 USDT |
0.2340 USDT |
0.2498 USDT |
0.2435 USDT |
| 2022-02-21 |
0.2513 USDT |
1,776,714.8467 |
0.2599 USDT |
0.2402 USDT |
0.2599 USDT |
0.2461 USDT |
| 2022-02-20 |
0.2700 USDT |
2,082,418.3867 |
0.2923 USDT |
0.2509 USDT |
0.2944 USDT |
0.2617 USDT |
| 2022-02-19 |
0.2822 USDT |
1,752,141.6357 |
0.2824 USDT |
0.2721 USDT |
0.2943 USDT |
0.2906 USDT |
| 2022-02-18 |
0.2853 USDT |
1,216,669.7554 |
0.2888 USDT |
0.2770 USDT |
0.2980 USDT |
0.2846 USDT |
| 2022-02-17 |
0.3101 USDT |
1,241,519.9777 |
0.3242 USDT |
0.2851 USDT |
0.3290 USDT |
0.2889 USDT |
| 2022-02-16 |
0.3130 USDT |
1,301,880.7187 |
0.3149 USDT |
0.3000 USDT |
0.3391 USDT |
0.3185 USDT |
| 2022-02-15 |
0.3167 USDT |
1,716,853.4967 |
0.3010 USDT |
0.2952 USDT |
0.3515 USDT |
0.3150 USDT |
| 2022-02-14 |
0.2967 USDT |
1,669,617.9899 |
0.3126 USDT |
0.2825 USDT |
0.3131 USDT |
0.3008 USDT |
| 2022-02-13 |
0.2964 USDT |
1,727,018.5334 |
0.2824 USDT |
0.2801 USDT |
0.3189 USDT |
0.2967 USDT |
| 2022-02-12 |
0.2970 USDT |
1,774,771.3144 |
0.2774 USDT |
0.2725 USDT |
0.3272 USDT |
0.2822 USDT |
| 2022-02-11 |
0.3213 USDT |
1,914,168.0075 |
0.3727 USDT |
0.2810 USDT |
0.3825 USDT |
0.2910 USDT |
| 2022-02-10 |
0.3393 USDT |
2,479,908.2992 |
0.3599 USDT |
0.3090 USDT |
0.3699 USDT |
0.3673 USDT |
| 2022-02-09 |
0.3216 USDT |
1,733,222.1543 |
0.3278 USDT |
0.2997 USDT |
0.3327 USDT |
0.3110 USDT |