Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.1761 USDT |
2,231,923.2141 |
0.1809 USDT |
0.1560 USDT |
0.1873 USDT |
0.1833 USDT |
| 2024-04-18 |
0.1759 USDT |
1,890,876.5381 |
0.1755 USDT |
0.1647 USDT |
0.1957 USDT |
0.1807 USDT |
| 2024-04-17 |
0.1722 USDT |
2,943,062.8083 |
0.1725 USDT |
0.1626 USDT |
0.1870 USDT |
0.1699 USDT |
| 2024-04-16 |
0.1686 USDT |
3,936,999.3419 |
0.1753 USDT |
0.1513 USDT |
0.1915 USDT |
0.1694 USDT |
| 2024-04-15 |
0.2087 USDT |
3,002,163.3547 |
0.2008 USDT |
0.1836 USDT |
0.2306 USDT |
0.1877 USDT |
| 2024-04-14 |
0.1952 USDT |
4,349,546.3014 |
0.1794 USDT |
0.1695 USDT |
0.2190 USDT |
0.1934 USDT |
| 2024-04-13 |
0.1776 USDT |
5,468,298.6111 |
0.1918 USDT |
0.1490 USDT |
0.2064 USDT |
0.1896 USDT |
| 2024-04-12 |
0.1868 USDT |
4,873,684.8955 |
0.2027 USDT |
0.1552 USDT |
0.2232 USDT |
0.1677 USDT |
| 2024-04-11 |
0.2142 USDT |
4,137,190.2677 |
0.2430 USDT |
0.1907 USDT |
0.2440 USDT |
0.2087 USDT |
| 2024-04-10 |
0.2320 USDT |
2,978,291.5938 |
0.2375 USDT |
0.2191 USDT |
0.2464 USDT |
0.2329 USDT |
| 2024-04-09 |
0.2585 USDT |
2,853,122.1197 |
0.2872 USDT |
0.2372 USDT |
0.2875 USDT |
0.2466 USDT |
| 2024-04-08 |
0.2702 USDT |
3,183,283.2399 |
0.2500 USDT |
0.2454 USDT |
0.2869 USDT |
0.2852 USDT |
| 2024-04-07 |
0.2529 USDT |
1,369,410.7257 |
0.2643 USDT |
0.2411 USDT |
0.2815 USDT |
0.2509 USDT |
| 2024-04-06 |
0.2560 USDT |
1,429,549.2829 |
0.2406 USDT |
0.2385 USDT |
0.2700 USDT |
0.2600 USDT |
| 2024-04-05 |
0.2390 USDT |
3,762,170.0593 |
0.2550 USDT |
0.2217 USDT |
0.2850 USDT |
0.2575 USDT |
| 2024-04-04 |
0.2636 USDT |
3,945,551.1399 |
0.2616 USDT |
0.2400 USDT |
0.2850 USDT |
0.2515 USDT |
| 2024-04-03 |
0.2784 USDT |
3,542,989.1270 |
0.2899 USDT |
0.2480 USDT |
0.3194 USDT |
0.2587 USDT |
| 2024-04-02 |
0.2764 USDT |
5,463,743.3314 |
0.2834 USDT |
0.2457 USDT |
0.3350 USDT |
0.2926 USDT |
| 2024-04-01 |
0.2877 USDT |
4,152,821.2206 |
0.3236 USDT |
0.2500 USDT |
0.3267 USDT |
0.2959 USDT |
| 2024-03-31 |
0.3061 USDT |
2,257,027.1819 |
0.3063 USDT |
0.2898 USDT |
0.3300 USDT |
0.3188 USDT |
| 2024-03-30 |
0.3131 USDT |
3,825,162.1574 |
0.2823 USDT |
0.2823 USDT |
0.3350 USDT |
0.3231 USDT |
| 2024-03-29 |
0.3005 USDT |
3,348,963.3001 |
0.3306 USDT |
0.2780 USDT |
0.3335 USDT |
0.2847 USDT |
| 2024-03-28 |
0.3260 USDT |
6,417,609.4666 |
0.3587 USDT |
0.2920 USDT |
0.3630 USDT |
0.3063 USDT |
| 2024-03-27 |
0.3262 USDT |
12,851,790.9892 |
0.2802 USDT |
0.2700 USDT |
0.3900 USDT |
0.3682 USDT |
| 2024-03-26 |
0.2557 USDT |
21,648,194.8363 |
0.2595 USDT |
0.2100 USDT |
0.2932 USDT |
0.2775 USDT |
| 2024-03-25 |
0.2402 USDT |
13,853,037.1644 |
0.2217 USDT |
0.2051 USDT |
0.2777 USDT |
0.2638 USDT |
| 2024-03-24 |
0.1901 USDT |
4,634,613.9783 |
0.1727 USDT |
0.1718 USDT |
0.2000 USDT |
0.1914 USDT |
| 2024-03-23 |
0.1803 USDT |
5,017,349.3162 |
0.1691 USDT |
0.1673 USDT |
0.1950 USDT |
0.1727 USDT |
| 2024-03-22 |
0.1903 USDT |
5,915,287.1685 |
0.2021 USDT |
0.1691 USDT |
0.2136 USDT |
0.1771 USDT |
| 2024-03-21 |
0.1887 USDT |
19,329,187.7950 |
0.1548 USDT |
0.1531 USDT |
0.2190 USDT |
0.1954 USDT |
| 2024-03-20 |
0.1491 USDT |
7,066,030.3622 |
0.1378 USDT |
0.1332 USDT |
0.1580 USDT |
0.1522 USDT |
| 2024-03-19 |
0.1336 USDT |
4,694,922.5148 |
0.1407 USDT |
0.1195 USDT |
0.1520 USDT |
0.1458 USDT |
| 2024-03-18 |
0.1443 USDT |
3,466,361.1526 |
0.1520 USDT |
0.1329 USDT |
0.1575 USDT |
0.1390 USDT |
| 2024-03-17 |
0.1457 USDT |
3,645,167.2314 |
0.1322 USDT |
0.1312 USDT |
0.1660 USDT |
0.1520 USDT |
| 2024-03-16 |
0.1441 USDT |
3,249,893.0920 |
0.1513 USDT |
0.1346 USDT |
0.1528 USDT |
0.1360 USDT |
| 2024-03-15 |
0.1542 USDT |
5,653,488.6552 |
0.1596 USDT |
0.1443 USDT |
0.1725 USDT |
0.1543 USDT |
| 2024-03-14 |
0.1647 USDT |
6,386,635.8028 |
0.1818 USDT |
0.1430 USDT |
0.1880 USDT |
0.1565 USDT |
| 2024-03-13 |
0.1633 USDT |
6,141,027.0598 |
0.1566 USDT |
0.1451 USDT |
0.1790 USDT |
0.1780 USDT |
| 2024-03-12 |
0.1569 USDT |
7,316,578.7796 |
0.1478 USDT |
0.1450 USDT |
0.1700 USDT |
0.1577 USDT |
| 2024-03-11 |
0.1352 USDT |
8,450,651.6147 |
0.1137 USDT |
0.1129 USDT |
0.1500 USDT |
0.1486 USDT |
| 2024-03-10 |
0.1116 USDT |
3,581,911.1868 |
0.1106 USDT |
0.1074 USDT |
0.1165 USDT |
0.1147 USDT |
| 2024-03-09 |
0.1148 USDT |
4,526,659.6302 |
0.1146 USDT |
0.1100 USDT |
0.1254 USDT |
0.1135 USDT |
| 2024-03-08 |
0.1153 USDT |
4,655,494.9358 |
0.1252 USDT |
0.1090 USDT |
0.1267 USDT |
0.1142 USDT |
| 2024-03-07 |
0.1188 USDT |
5,426,102.7998 |
0.1157 USDT |
0.1121 USDT |
0.1260 USDT |
0.1207 USDT |
| 2024-03-06 |
0.1125 USDT |
4,967,128.7689 |
0.1090 USDT |
0.1070 USDT |
0.1200 USDT |
0.1120 USDT |
| 2024-03-05 |
0.1212 USDT |
7,449,697.2341 |
0.1243 USDT |
0.1050 USDT |
0.1360 USDT |
0.1100 USDT |
| 2024-03-04 |
0.1260 USDT |
3,082,407.4662 |
0.1413 USDT |
0.1157 USDT |
0.1429 USDT |
0.1158 USDT |
| 2024-03-03 |
0.1265 USDT |
2,495,701.2421 |
0.1232 USDT |
0.1211 USDT |
0.1339 USDT |
0.1304 USDT |
| 2024-03-02 |
0.1245 USDT |
2,157,827.6824 |
0.1324 USDT |
0.1200 USDT |
0.1354 USDT |
0.1243 USDT |
| 2024-03-01 |
0.1317 USDT |
3,611,318.2980 |
0.1456 USDT |
0.1200 USDT |
0.1475 USDT |
0.1288 USDT |