Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-21 |
0.0164 USDT |
1,830,348.0133 |
0.0164 USDT |
0.0162 USDT |
0.0168 USDT |
0.0166 USDT |
| 2023-10-20 |
0.0164 USDT |
1,596,850.4765 |
0.0160 USDT |
0.0159 USDT |
0.0168 USDT |
0.0164 USDT |
| 2023-10-19 |
0.0162 USDT |
1,876,130.1941 |
0.0161 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-10-18 |
0.0162 USDT |
2,018,286.0545 |
0.0161 USDT |
0.0160 USDT |
0.0165 USDT |
0.0160 USDT |
| 2023-10-17 |
0.0160 USDT |
2,012,937.9717 |
0.0160 USDT |
0.0159 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-10-16 |
0.0160 USDT |
2,267,670.7054 |
0.0161 USDT |
0.0158 USDT |
0.0162 USDT |
0.0160 USDT |
| 2023-10-15 |
0.0164 USDT |
3,305,498.4995 |
0.0167 USDT |
0.0158 USDT |
0.0168 USDT |
0.0161 USDT |
| 2023-10-14 |
0.0167 USDT |
2,356,301.1296 |
0.0166 USDT |
0.0165 USDT |
0.0168 USDT |
0.0167 USDT |
| 2023-10-13 |
0.0166 USDT |
2,562,861.6977 |
0.0165 USDT |
0.0165 USDT |
0.0168 USDT |
0.0165 USDT |
| 2023-10-12 |
0.0163 USDT |
1,963,937.3225 |
0.0162 USDT |
0.0161 USDT |
0.0167 USDT |
0.0166 USDT |
| 2023-10-11 |
0.0166 USDT |
2,697,940.3564 |
0.0167 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2023-10-10 |
0.0167 USDT |
2,368,892.7170 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2023-10-09 |
0.0170 USDT |
2,159,364.0642 |
0.0170 USDT |
0.0168 USDT |
0.0172 USDT |
0.0168 USDT |
| 2023-10-08 |
0.0170 USDT |
2,540,891.4952 |
0.0172 USDT |
0.0166 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-10-07 |
0.0172 USDT |
1,332,460.3405 |
0.0173 USDT |
0.0171 USDT |
0.0175 USDT |
0.0172 USDT |
| 2023-10-06 |
0.0179 USDT |
8,093,498.4972 |
0.0196 USDT |
0.0167 USDT |
0.0196 USDT |
0.0173 USDT |
| 2023-10-05 |
0.0199 USDT |
2,105,366.7366 |
0.0202 USDT |
0.0193 USDT |
0.0203 USDT |
0.0196 USDT |
| 2023-10-04 |
0.0202 USDT |
1,846,437.6352 |
0.0202 USDT |
0.0200 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-10-03 |
0.0204 USDT |
2,001,343.8319 |
0.0206 USDT |
0.0202 USDT |
0.0206 USDT |
0.0202 USDT |