Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.3356 USDT |
3,574,040.7228 |
0.3852 USDT |
0.2801 USDT |
0.3908 USDT |
0.3173 USDT |
| 2022-02-07 |
0.3953 USDT |
1,928,128.7457 |
0.4125 USDT |
0.3701 USDT |
0.4160 USDT |
0.3922 USDT |
| 2022-02-06 |
0.4087 USDT |
2,154,858.1288 |
0.4550 USDT |
0.3760 USDT |
0.4593 USDT |
0.4074 USDT |
| 2022-02-05 |
0.4563 USDT |
1,968,369.5569 |
0.4300 USDT |
0.4269 USDT |
0.4921 USDT |
0.4622 USDT |
| 2022-02-04 |
0.4601 USDT |
1,771,514.3894 |
0.4339 USDT |
0.4324 USDT |
0.5100 USDT |
0.4801 USDT |
| 2022-02-03 |
0.4420 USDT |
875,245.4000 |
0.4567 USDT |
0.4301 USDT |
0.4568 USDT |
0.4354 USDT |
| 2022-02-02 |
0.4703 USDT |
1,821,725.8656 |
0.4893 USDT |
0.4376 USDT |
0.5000 USDT |
0.4500 USDT |
| 2022-02-01 |
0.4925 USDT |
1,298,816.3760 |
0.5025 USDT |
0.4751 USDT |
0.5071 USDT |
0.4941 USDT |
| 2022-01-31 |
0.4782 USDT |
917,719.9197 |
0.4761 USDT |
0.4570 USDT |
0.5005 USDT |
0.4930 USDT |
| 2022-01-30 |
0.5031 USDT |
1,860,752.9597 |
0.5330 USDT |
0.4394 USDT |
0.5503 USDT |
0.4954 USDT |
| 2022-01-29 |
0.5380 USDT |
2,492,579.5966 |
0.4577 USDT |
0.4535 USDT |
0.6069 USDT |
0.5256 USDT |
| 2022-01-28 |
0.4648 USDT |
2,043,493.4215 |
0.4611 USDT |
0.4210 USDT |
0.5247 USDT |
0.4580 USDT |
| 2022-01-27 |
0.4946 USDT |
1,728,810.8822 |
0.5229 USDT |
0.4421 USDT |
0.5253 USDT |
0.4535 USDT |
| 2022-01-26 |
0.5472 USDT |
3,739,125.0031 |
0.5332 USDT |
0.4799 USDT |
0.6431 USDT |
0.5232 USDT |
| 2022-01-25 |
0.5412 USDT |
2,224,208.6518 |
0.6219 USDT |
0.4807 USDT |
0.6528 USDT |
0.4927 USDT |
| 2022-01-24 |
0.5266 USDT |
2,474,127.6866 |
0.6130 USDT |
0.4450 USDT |
0.6130 USDT |
0.5770 USDT |
| 2022-01-23 |
0.4416 USDT |
2,369,508.6915 |
0.3544 USDT |
0.3500 USDT |
0.5600 USDT |
0.4799 USDT |
| 2022-01-22 |
0.3438 USDT |
1,244,228.6029 |
0.3621 USDT |
0.3154 USDT |
0.3877 USDT |
0.3461 USDT |
| 2022-01-21 |
0.4497 USDT |
1,417,573.6593 |
0.4659 USDT |
0.4183 USDT |
0.4963 USDT |
0.4399 USDT |
| 2022-01-20 |
0.4941 USDT |
1,333,107.9790 |
0.5443 USDT |
0.4640 USDT |
0.5472 USDT |
0.4871 USDT |
| 2022-01-19 |
0.5879 USDT |
1,276,732.7552 |
0.5960 USDT |
0.5472 USDT |
0.6300 USDT |
0.5472 USDT |
| 2022-01-18 |
0.5971 USDT |
1,702,475.3361 |
0.5626 USDT |
0.5541 USDT |
0.6295 USDT |
0.5864 USDT |
| 2022-01-17 |
0.6112 USDT |
2,448,652.4018 |
0.7421 USDT |
0.5050 USDT |
0.7662 USDT |
0.5601 USDT |
| 2022-01-16 |
0.5290 USDT |
1,228,269.3475 |
0.4703 USDT |
0.4470 USDT |
0.6028 USDT |
0.5750 USDT |
| 2022-01-15 |
0.4692 USDT |
580,551.9098 |
0.4776 USDT |
0.4244 USDT |
0.5013 USDT |
0.4551 USDT |
| 2022-01-14 |
0.4542 USDT |
1,303,451.3990 |
0.4687 USDT |
0.4134 USDT |
0.4966 USDT |
0.4856 USDT |
| 2022-01-13 |
0.5185 USDT |
1,477,233.9094 |
0.5651 USDT |
0.4710 USDT |
0.5654 USDT |
0.4811 USDT |
| 2022-01-12 |
0.5297 USDT |
1,428,960.7672 |
0.5200 USDT |
0.5000 USDT |
0.5908 USDT |
0.5594 USDT |
| 2022-01-11 |
0.5326 USDT |
1,581,145.4387 |
0.5636 USDT |
0.4963 USDT |
0.5679 USDT |
0.5328 USDT |
| 2022-01-10 |
0.5880 USDT |
209,444.9219 |
0.6259 USDT |
0.5516 USDT |
0.6317 USDT |
0.5700 USDT |
| 2022-01-09 |
0.5649 USDT |
522,259.8764 |
0.5759 USDT |
0.5292 USDT |
0.6210 USDT |
0.6155 USDT |