Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
0.7728 USDT |
1,534,093.5001 |
0.9212 USDT |
0.6600 USDT |
0.9442 USDT |
0.7318 USDT |
| 2021-12-19 |
0.9342 USDT |
553,244.2958 |
0.9295 USDT |
0.8768 USDT |
1.0230 USDT |
0.9119 USDT |
| 2021-12-18 |
0.9581 USDT |
467,726.3027 |
0.9284 USDT |
0.9189 USDT |
0.9900 USDT |
0.9531 USDT |
| 2021-12-17 |
0.9521 USDT |
867,410.9809 |
1.0645 USDT |
0.8661 USDT |
1.0683 USDT |
0.9122 USDT |
| 2021-12-16 |
0.9892 USDT |
2,039,670.3180 |
0.8247 USDT |
0.8178 USDT |
1.1400 USDT |
1.0635 USDT |
| 2021-12-15 |
0.8005 USDT |
801,826.6859 |
0.7997 USDT |
0.7498 USDT |
0.8561 USDT |
0.8428 USDT |
| 2021-12-14 |
0.6666 USDT |
1,133,244.8499 |
0.6340 USDT |
0.6144 USDT |
0.7128 USDT |
0.7092 USDT |
| 2021-12-13 |
0.6497 USDT |
1,981,404.2467 |
0.7332 USDT |
0.5774 USDT |
0.7428 USDT |
0.6214 USDT |
| 2021-12-12 |
0.7262 USDT |
1,478,717.9291 |
0.6611 USDT |
0.6553 USDT |
0.7889 USDT |
0.7329 USDT |
| 2021-12-11 |
0.7414 USDT |
574,503.5554 |
0.7754 USDT |
0.6986 USDT |
0.7809 USDT |
0.7206 USDT |
| 2021-12-10 |
0.7653 USDT |
1,695,204.7104 |
0.8696 USDT |
0.6780 USDT |
0.8700 USDT |
0.7533 USDT |
| 2021-12-09 |
0.9527 USDT |
1,013,221.4165 |
1.0724 USDT |
0.8562 USDT |
1.0801 USDT |
0.8590 USDT |
| 2021-12-08 |
1.0671 USDT |
831,668.6510 |
1.1392 USDT |
0.9525 USDT |
1.1489 USDT |
1.0780 USDT |
| 2021-12-07 |
1.1864 USDT |
752,051.8326 |
1.1290 USDT |
1.1209 USDT |
1.2500 USDT |
1.1639 USDT |
| 2021-12-06 |
1.0950 USDT |
920,898.5460 |
1.1879 USDT |
1.0300 USDT |
1.2049 USDT |
1.0828 USDT |
| 2021-12-05 |
1.1429 USDT |
970,538.4111 |
1.0574 USDT |
1.0375 USDT |
1.2494 USDT |
1.1640 USDT |
| 2021-12-04 |
1.0705 USDT |
849,068.1870 |
1.1663 USDT |
1.0060 USDT |
1.1840 USDT |
1.0590 USDT |
| 2021-12-03 |
1.2756 USDT |
1,219,799.2727 |
1.2852 USDT |
1.1627 USDT |
1.3758 USDT |
1.1723 USDT |
| 2021-12-02 |
1.2315 USDT |
1,349,697.2833 |
1.3267 USDT |
1.1525 USDT |
1.3399 USDT |
1.2446 USDT |
| 2021-12-01 |
1.4183 USDT |
1,634,599.1232 |
1.4481 USDT |
1.3167 USDT |
1.5310 USDT |
1.3260 USDT |
| 2021-11-30 |
1.4660 USDT |
1,544,356.3089 |
1.3955 USDT |
1.3465 USDT |
1.5643 USDT |
1.5095 USDT |
| 2021-11-29 |
1.3159 USDT |
1,339,130.1291 |
1.3303 USDT |
1.2292 USDT |
1.4500 USDT |
1.3645 USDT |
| 2021-11-28 |
1.2854 USDT |
464,231.4557 |
1.3075 USDT |
1.2085 USDT |
1.3597 USDT |
1.2305 USDT |
| 2021-11-27 |
1.4313 USDT |
1,006,973.8120 |
1.4749 USDT |
1.3585 USDT |
1.5750 USDT |
1.3701 USDT |
| 2021-11-26 |
1.5694 USDT |
1,336,093.5223 |
1.7038 USDT |
1.4242 USDT |
1.8200 USDT |
1.5128 USDT |
| 2021-11-25 |
1.6316 USDT |
2,606,283.8003 |
1.4754 USDT |
1.4603 USDT |
1.8700 USDT |
1.7223 USDT |
| 2021-11-24 |
1.3803 USDT |
1,062,677.6308 |
1.4023 USDT |
1.3300 USDT |
1.4345 USDT |
1.4209 USDT |
| 2021-11-23 |
1.4317 USDT |
1,661,973.6635 |
1.5409 USDT |
1.3183 USDT |
1.6000 USDT |
1.4096 USDT |
| 2021-11-22 |
1.6976 USDT |
1,052,905.0340 |
1.8811 USDT |
1.5900 USDT |
1.9200 USDT |
1.6038 USDT |
| 2021-11-21 |
1.7667 USDT |
1,222,680.3216 |
1.6584 USDT |
1.6436 USDT |
1.8564 USDT |
1.7900 USDT |
| 2021-11-20 |
1.8085 USDT |
1,160,578.3870 |
1.8110 USDT |
1.7068 USDT |
1.9194 USDT |
1.7402 USDT |