Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.0674 USDT |
1,814,306.5863 |
0.0691 USDT |
0.0628 USDT |
0.0713 USDT |
0.0636 USDT |
| 2023-12-09 |
0.0693 USDT |
2,913,555.2610 |
0.0671 USDT |
0.0660 USDT |
0.0745 USDT |
0.0669 USDT |
| 2023-12-08 |
0.0647 USDT |
3,951,057.8368 |
0.0621 USDT |
0.0620 USDT |
0.0687 USDT |
0.0668 USDT |
| 2023-12-07 |
0.0620 USDT |
3,197,869.5306 |
0.0591 USDT |
0.0575 USDT |
0.0680 USDT |
0.0617 USDT |
| 2023-12-06 |
0.0657 USDT |
4,148,803.4614 |
0.0698 USDT |
0.0570 USDT |
0.0720 USDT |
0.0591 USDT |
| 2023-12-05 |
0.0711 USDT |
5,653,254.6654 |
0.0775 USDT |
0.0637 USDT |
0.0777 USDT |
0.0700 USDT |
| 2023-12-04 |
0.0732 USDT |
2,911,929.7862 |
0.0762 USDT |
0.0688 USDT |
0.0790 USDT |
0.0790 USDT |
| 2023-12-03 |
0.0748 USDT |
3,772,668.3287 |
0.0717 USDT |
0.0715 USDT |
0.0790 USDT |
0.0777 USDT |
| 2023-12-02 |
0.0678 USDT |
7,604,397.5761 |
0.0653 USDT |
0.0590 USDT |
0.0770 USDT |
0.0731 USDT |
| 2023-12-01 |
0.0564 USDT |
9,542,224.3754 |
0.0532 USDT |
0.0500 USDT |
0.0690 USDT |
0.0595 USDT |
| 2023-11-30 |
0.0504 USDT |
1,515,299.6028 |
0.0472 USDT |
0.0463 USDT |
0.0570 USDT |
0.0534 USDT |
| 2023-11-29 |
0.0511 USDT |
3,300,784.4042 |
0.0491 USDT |
0.0456 USDT |
0.0580 USDT |
0.0484 USDT |
| 2023-11-28 |
0.0485 USDT |
4,411,863.6143 |
0.0423 USDT |
0.0423 USDT |
0.0533 USDT |
0.0502 USDT |
| 2023-11-27 |
0.0446 USDT |
7,169,212.6246 |
0.0485 USDT |
0.0420 USDT |
0.0540 USDT |
0.0423 USDT |
| 2023-11-26 |
0.0505 USDT |
3,353,712.9823 |
0.0542 USDT |
0.0450 USDT |
0.0570 USDT |
0.0454 USDT |
| 2023-11-25 |
0.0566 USDT |
8,818,456.7297 |
0.0512 USDT |
0.0499 USDT |
0.0631 USDT |
0.0521 USDT |
| 2023-11-24 |
0.0435 USDT |
15,444,073.4924 |
0.0314 USDT |
0.0305 USDT |
0.0550 USDT |
0.0500 USDT |
| 2023-11-23 |
0.0350 USDT |
10,826,673.2562 |
0.0279 USDT |
0.0267 USDT |
0.0413 USDT |
0.0317 USDT |
| 2023-11-22 |
0.0240 USDT |
2,262,898.4265 |
0.0219 USDT |
0.0208 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-11-21 |
0.0270 USDT |
1,788,695.8681 |
0.0270 USDT |
0.0258 USDT |
0.0280 USDT |
0.0259 USDT |
| 2023-11-20 |
0.0264 USDT |
1,622,058.2733 |
0.0265 USDT |
0.0251 USDT |
0.0277 USDT |
0.0270 USDT |
| 2023-11-19 |
0.0267 USDT |
788,863.7632 |
0.0268 USDT |
0.0259 USDT |
0.0279 USDT |
0.0275 USDT |
| 2023-11-18 |
0.0289 USDT |
1,938,673.8074 |
0.0272 USDT |
0.0265 USDT |
0.0335 USDT |
0.0275 USDT |
| 2023-11-17 |
0.0278 USDT |
1,934,601.0354 |
0.0263 USDT |
0.0263 USDT |
0.0290 USDT |
0.0282 USDT |
| 2023-11-16 |
0.0253 USDT |
4,476,587.1867 |
0.0246 USDT |
0.0236 USDT |
0.0283 USDT |
0.0265 USDT |
| 2023-11-15 |
0.0233 USDT |
1,238,102.1977 |
0.0241 USDT |
0.0223 USDT |
0.0247 USDT |
0.0241 USDT |
| 2023-11-14 |
0.0246 USDT |
2,556,313.9018 |
0.0241 USDT |
0.0234 USDT |
0.0270 USDT |
0.0242 USDT |
| 2023-11-13 |
0.0241 USDT |
1,835,612.0925 |
0.0257 USDT |
0.0221 USDT |
0.0258 USDT |
0.0240 USDT |
| 2023-11-12 |
0.0260 USDT |
802,293.4244 |
0.0269 USDT |
0.0250 USDT |
0.0273 USDT |
0.0259 USDT |
| 2023-11-11 |
0.0269 USDT |
1,105,727.4936 |
0.0272 USDT |
0.0255 USDT |
0.0284 USDT |
0.0275 USDT |
| 2023-11-10 |
0.0248 USDT |
2,987,756.3819 |
0.0249 USDT |
0.0218 USDT |
0.0280 USDT |
0.0271 USDT |
| 2023-11-09 |
0.0233 USDT |
2,779,504.9699 |
0.0226 USDT |
0.0218 USDT |
0.0267 USDT |
0.0241 USDT |
| 2023-11-08 |
0.0218 USDT |
2,749,267.7699 |
0.0235 USDT |
0.0200 USDT |
0.0237 USDT |
0.0219 USDT |
| 2023-11-07 |
0.0222 USDT |
2,813,142.3572 |
0.0219 USDT |
0.0202 USDT |
0.0253 USDT |
0.0230 USDT |
| 2023-11-06 |
0.0201 USDT |
2,836,778.3861 |
0.0193 USDT |
0.0191 USDT |
0.0210 USDT |
0.0206 USDT |
| 2023-11-05 |
0.0185 USDT |
2,365,487.9318 |
0.0172 USDT |
0.0170 USDT |
0.0200 USDT |
0.0193 USDT |
| 2023-11-04 |
0.0173 USDT |
1,267,595.3114 |
0.0183 USDT |
0.0166 USDT |
0.0183 USDT |
0.0171 USDT |
| 2023-11-03 |
0.0181 USDT |
3,536,995.9197 |
0.0176 USDT |
0.0170 USDT |
0.0193 USDT |
0.0192 USDT |
| 2023-11-02 |
0.0179 USDT |
2,144,599.0330 |
0.0173 USDT |
0.0172 USDT |
0.0190 USDT |
0.0174 USDT |
| 2023-11-01 |
0.0172 USDT |
1,666,547.4654 |
0.0175 USDT |
0.0166 USDT |
0.0179 USDT |
0.0173 USDT |
| 2023-10-31 |
0.0171 USDT |
4,370,351.9339 |
0.0180 USDT |
0.0163 USDT |
0.0181 USDT |
0.0174 USDT |
| 2023-10-30 |
0.0182 USDT |
4,643,694.1331 |
0.0192 USDT |
0.0165 USDT |
0.0200 USDT |
0.0175 USDT |
| 2023-10-29 |
0.0187 USDT |
4,309,443.5978 |
0.0190 USDT |
0.0180 USDT |
0.0192 USDT |
0.0191 USDT |
| 2023-10-28 |
0.0191 USDT |
4,275,255.4868 |
0.0195 USDT |
0.0186 USDT |
0.0199 USDT |
0.0189 USDT |
| 2023-10-27 |
0.0195 USDT |
2,142,716.3785 |
0.0191 USDT |
0.0190 USDT |
0.0201 USDT |
0.0195 USDT |
| 2023-10-26 |
0.0188 USDT |
2,166,881.5134 |
0.0187 USDT |
0.0177 USDT |
0.0210 USDT |
0.0191 USDT |
| 2023-10-25 |
0.0174 USDT |
2,325,618.3804 |
0.0167 USDT |
0.0165 USDT |
0.0185 USDT |
0.0184 USDT |
| 2023-10-24 |
0.0167 USDT |
2,289,275.1299 |
0.0164 USDT |
0.0163 USDT |
0.0172 USDT |
0.0167 USDT |
| 2023-10-23 |
0.0165 USDT |
2,420,332.4542 |
0.0165 USDT |
0.0161 USDT |
0.0170 USDT |
0.0167 USDT |
| 2023-10-22 |
0.0166 USDT |
1,887,571.7467 |
0.0166 USDT |
0.0162 USDT |
0.0169 USDT |
0.0166 USDT |