Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
1.7168 USDT |
1,706,787.0709 |
1.6565 USDT |
1.5551 USDT |
1.8802 USDT |
1.7689 USDT |
| 2021-11-18 |
1.7447 USDT |
2,187,296.2808 |
1.8748 USDT |
1.5220 USDT |
1.9600 USDT |
1.6760 USDT |
| 2021-11-17 |
2.0585 USDT |
3,125,491.7128 |
2.4179 USDT |
1.7837 USDT |
2.4292 USDT |
1.8320 USDT |
| 2021-11-16 |
2.2777 USDT |
4,125,224.7786 |
2.2123 USDT |
1.9877 USDT |
2.6208 USDT |
2.3600 USDT |
| 2021-11-15 |
1.8213 USDT |
2,318,395.4810 |
1.7352 USDT |
1.6282 USDT |
2.0990 USDT |
1.9769 USDT |
| 2021-11-14 |
1.5834 USDT |
4,750,683.8370 |
1.2251 USDT |
1.2112 USDT |
1.9199 USDT |
1.8020 USDT |
| 2021-11-13 |
1.2145 USDT |
1,092,460.1659 |
1.2663 USDT |
1.1164 USDT |
1.2690 USDT |
1.2440 USDT |
| 2021-11-12 |
1.1765 USDT |
2,210,243.7400 |
1.2860 USDT |
1.0644 USDT |
1.2915 USDT |
1.2630 USDT |
| 2021-11-11 |
1.0867 USDT |
1,805,232.4184 |
0.9709 USDT |
0.9528 USDT |
1.1971 USDT |
1.1371 USDT |
| 2021-11-10 |
0.9515 USDT |
1,965,953.4605 |
0.9272 USDT |
0.8500 USDT |
1.0319 USDT |
0.9913 USDT |
| 2021-11-09 |
1.0051 USDT |
3,683,417.3706 |
1.0842 USDT |
0.8482 USDT |
1.1382 USDT |
0.9120 USDT |
| 2021-11-08 |
1.1776 USDT |
3,249,746.8460 |
1.0320 USDT |
1.0182 USDT |
1.3451 USDT |
1.0801 USDT |
| 2021-11-07 |
0.9484 USDT |
1,900,041.9272 |
0.9335 USDT |
0.8866 USDT |
1.0500 USDT |
0.9657 USDT |
| 2021-11-06 |
0.9397 USDT |
3,600,890.7817 |
0.9447 USDT |
0.8797 USDT |
1.0573 USDT |
0.9200 USDT |
| 2021-11-05 |
0.8908 USDT |
9,260,102.2735 |
0.6252 USDT |
0.6100 USDT |
1.1900 USDT |
0.9376 USDT |
| 2021-11-04 |
0.5523 USDT |
2,353,207.1473 |
0.6088 USDT |
0.4481 USDT |
0.6280 USDT |
0.5800 USDT |
| 2021-11-03 |
0.5989 USDT |
4,668,064.3898 |
0.6311 USDT |
0.5130 USDT |
0.7028 USDT |
0.6325 USDT |
| 2021-11-02 |
0.4558 USDT |
4,148,101.6500 |
0.4190 USDT |
0.3774 USDT |
0.5345 USDT |
0.5330 USDT |
| 2021-11-01 |
0.4102 USDT |
2,427,723.5516 |
0.3838 USDT |
0.3650 USDT |
0.4340 USDT |
0.4144 USDT |
| 2021-10-31 |
0.4073 USDT |
2,576,565.5390 |
0.4266 USDT |
0.3763 USDT |
0.4469 USDT |
0.3935 USDT |