Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.5940 USDT |
475,607.9451 |
0.6181 USDT |
0.5596 USDT |
0.6308 USDT |
0.5752 USDT |
| 2022-01-07 |
0.6629 USDT |
551,520.3451 |
0.7145 USDT |
0.6000 USDT |
0.7158 USDT |
0.6122 USDT |
| 2022-01-06 |
0.7057 USDT |
178,275.7866 |
0.7170 USDT |
0.6936 USDT |
0.7184 USDT |
0.7041 USDT |
| 2022-01-05 |
0.7544 USDT |
420,066.3405 |
0.7774 USDT |
0.7021 USDT |
0.7852 USDT |
0.7069 USDT |
| 2022-01-04 |
0.7964 USDT |
391,465.6250 |
0.7899 USDT |
0.7798 USDT |
0.8120 USDT |
0.7819 USDT |
| 2022-01-03 |
0.8390 USDT |
568,017.5226 |
0.8713 USDT |
0.7953 USDT |
0.9060 USDT |
0.8182 USDT |
| 2022-01-02 |
0.8442 USDT |
704,773.4227 |
0.8016 USDT |
0.8000 USDT |
0.8999 USDT |
0.8609 USDT |
| 2022-01-01 |
0.7952 USDT |
578,384.8701 |
0.7532 USDT |
0.7503 USDT |
0.8258 USDT |
0.8000 USDT |
| 2021-12-31 |
0.7363 USDT |
1,146,502.8733 |
0.7479 USDT |
0.6697 USDT |
0.8200 USDT |
0.7530 USDT |
| 2021-12-30 |
0.7421 USDT |
375,050.5349 |
0.7304 USDT |
0.7200 USDT |
0.7600 USDT |
0.7442 USDT |
| 2021-12-29 |
0.7278 USDT |
343,082.7222 |
0.7098 USDT |
0.7036 USDT |
0.7574 USDT |
0.7287 USDT |
| 2021-12-28 |
0.7517 USDT |
772,678.5945 |
0.7925 USDT |
0.6974 USDT |
0.8065 USDT |
0.7166 USDT |
| 2021-12-27 |
0.8078 USDT |
633,656.7699 |
0.8225 USDT |
0.7755 USDT |
0.8450 USDT |
0.7882 USDT |
| 2021-12-26 |
0.8013 USDT |
424,842.5070 |
0.7760 USDT |
0.7740 USDT |
0.8351 USDT |
0.8300 USDT |
| 2021-12-25 |
0.8023 USDT |
622,339.3639 |
0.7838 USDT |
0.7658 USDT |
0.8456 USDT |
0.7843 USDT |
| 2021-12-24 |
0.8181 USDT |
668,049.2452 |
0.8820 USDT |
0.7649 USDT |
0.8881 USDT |
0.7880 USDT |
| 2021-12-23 |
0.8134 USDT |
448,924.9770 |
0.8304 USDT |
0.7884 USDT |
0.8500 USDT |
0.8349 USDT |
| 2021-12-22 |
0.8208 USDT |
973,225.5630 |
0.8062 USDT |
0.7689 USDT |
0.8759 USDT |
0.8304 USDT |
| 2021-12-21 |
0.7844 USDT |
755,148.2186 |
0.7570 USDT |
0.7369 USDT |
0.8383 USDT |
0.8144 USDT |