Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.1048 USDT |
2,548,342.4531 |
0.1026 USDT |
0.1005 USDT |
0.1112 USDT |
0.1110 USDT |
| 2024-01-09 |
0.1016 USDT |
1,704,428.4864 |
0.1003 USDT |
0.0980 USDT |
0.1150 USDT |
0.1028 USDT |
| 2024-01-08 |
0.0952 USDT |
3,439,260.4418 |
0.1058 USDT |
0.0885 USDT |
0.1074 USDT |
0.1009 USDT |
| 2024-01-07 |
0.0993 USDT |
2,524,926.3638 |
0.1001 USDT |
0.0935 USDT |
0.1065 USDT |
0.1033 USDT |
| 2024-01-06 |
0.1000 USDT |
2,384,915.4731 |
0.1051 USDT |
0.0950 USDT |
0.1112 USDT |
0.1012 USDT |
| 2024-01-05 |
0.1085 USDT |
1,751,096.3488 |
0.1101 USDT |
0.1023 USDT |
0.1163 USDT |
0.1051 USDT |
| 2024-01-04 |
0.1117 USDT |
2,416,852.3222 |
0.1112 USDT |
0.1052 USDT |
0.1220 USDT |
0.1108 USDT |
| 2024-01-03 |
0.1057 USDT |
3,384,241.1770 |
0.1120 USDT |
0.1000 USDT |
0.1138 USDT |
0.1109 USDT |
| 2024-01-02 |
0.1196 USDT |
1,919,473.4791 |
0.1236 USDT |
0.1101 USDT |
0.1325 USDT |
0.1119 USDT |
| 2024-01-01 |
0.1121 USDT |
2,103,202.3283 |
0.1076 USDT |
0.1040 USDT |
0.1360 USDT |
0.1201 USDT |
| 2023-12-31 |
0.1116 USDT |
2,510,905.4735 |
0.1110 USDT |
0.1057 USDT |
0.1234 USDT |
0.1079 USDT |
| 2023-12-30 |
0.1136 USDT |
1,807,382.5549 |
0.1183 USDT |
0.1070 USDT |
0.1192 USDT |
0.1097 USDT |
| 2023-12-29 |
0.1178 USDT |
2,346,639.0528 |
0.1261 USDT |
0.1045 USDT |
0.1337 USDT |
0.1223 USDT |
| 2023-12-28 |
0.1249 USDT |
2,700,481.4358 |
0.1306 USDT |
0.1170 USDT |
0.1399 USDT |
0.1254 USDT |
| 2023-12-27 |
0.1225 USDT |
2,408,751.2710 |
0.1211 USDT |
0.1151 USDT |
0.1395 USDT |
0.1306 USDT |
| 2023-12-26 |
0.1253 USDT |
3,056,517.2941 |
0.1339 USDT |
0.1150 USDT |
0.1484 USDT |
0.1234 USDT |
| 2023-12-25 |
0.1420 USDT |
3,256,885.9529 |
0.1474 USDT |
0.1295 USDT |
0.1551 USDT |
0.1356 USDT |
| 2023-12-24 |
0.1369 USDT |
3,213,913.2604 |
0.1199 USDT |
0.1199 USDT |
0.1520 USDT |
0.1500 USDT |
| 2023-12-23 |
0.1210 USDT |
2,136,218.9441 |
0.1265 USDT |
0.1150 USDT |
0.1366 USDT |
0.1218 USDT |
| 2023-12-22 |
0.1285 USDT |
4,445,246.7399 |
0.1327 USDT |
0.1180 USDT |
0.1400 USDT |
0.1262 USDT |
| 2023-12-21 |
0.1203 USDT |
9,692,076.6353 |
0.1004 USDT |
0.0910 USDT |
0.1441 USDT |
0.1278 USDT |
| 2023-12-20 |
0.1016 USDT |
4,402,729.9746 |
0.1028 USDT |
0.0930 USDT |
0.1144 USDT |
0.1009 USDT |
| 2023-12-19 |
0.1056 USDT |
6,757,945.0126 |
0.0918 USDT |
0.0909 USDT |
0.1146 USDT |
0.1073 USDT |
| 2023-12-18 |
0.0849 USDT |
5,012,520.1494 |
0.0839 USDT |
0.0750 USDT |
0.0970 USDT |
0.0906 USDT |
| 2023-12-17 |
0.0884 USDT |
4,338,052.6412 |
0.0862 USDT |
0.0838 USDT |
0.0950 USDT |
0.0883 USDT |
| 2023-12-16 |
0.0785 USDT |
4,165,523.7280 |
0.0696 USDT |
0.0679 USDT |
0.0887 USDT |
0.0874 USDT |
| 2023-12-15 |
0.0683 USDT |
2,392,254.8095 |
0.0714 USDT |
0.0658 USDT |
0.0721 USDT |
0.0692 USDT |
| 2023-12-14 |
0.0682 USDT |
4,370,302.5578 |
0.0615 USDT |
0.0615 USDT |
0.0740 USDT |
0.0707 USDT |
| 2023-12-13 |
0.0584 USDT |
4,850,136.3318 |
0.0553 USDT |
0.0544 USDT |
0.0638 USDT |
0.0600 USDT |
| 2023-12-12 |
0.0565 USDT |
3,087,952.7694 |
0.0585 USDT |
0.0525 USDT |
0.0608 USDT |
0.0549 USDT |
| 2023-12-11 |
0.0592 USDT |
4,562,359.5927 |
0.0641 USDT |
0.0557 USDT |
0.0641 USDT |
0.0583 USDT |
| 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 |