Identifier on Bithumb Global: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
0.0354 USDT |
11,001,808.7405 |
0.0356 USDT |
0.0345 USDT |
0.0372 USDT |
0.0349 USDT |
| 2022-04-28 |
0.0358 USDT |
4,450,884.4225 |
0.0359 USDT |
0.0354 USDT |
0.0363 USDT |
0.0357 USDT |
| 2022-04-27 |
0.0360 USDT |
67,621.4600 |
0.0357 USDT |
0.0357 USDT |
0.0363 USDT |
0.0359 USDT |
| 2022-04-26 |
0.0359 USDT |
590,896.4600 |
0.0357 USDT |
0.0355 USDT |
0.0368 USDT |
0.0357 USDT |
| 2022-04-25 |
0.0357 USDT |
9,990,416.2776 |
0.0362 USDT |
0.0353 USDT |
0.0364 USDT |
0.0359 USDT |
| 2022-04-24 |
0.0365 USDT |
9,836,457.2500 |
0.0366 USDT |
0.0359 USDT |
0.0381 USDT |
0.0363 USDT |
| 2022-04-23 |
0.0374 USDT |
7,478,648.7700 |
0.0384 USDT |
0.0350 USDT |
0.0404 USDT |
0.0366 USDT |
| 2022-04-22 |
0.0389 USDT |
5,073,884.3692 |
0.0391 USDT |
0.0382 USDT |
0.0410 USDT |
0.0386 USDT |
| 2022-04-21 |
0.0395 USDT |
4,992,819.3563 |
0.0400 USDT |
0.0390 USDT |
0.0403 USDT |
0.0393 USDT |
| 2022-04-20 |
0.0400 USDT |
4,886,777.1582 |
0.0393 USDT |
0.0390 USDT |
0.0414 USDT |
0.0403 USDT |
| 2022-04-19 |
0.0388 USDT |
5,546,691.8418 |
0.0384 USDT |
0.0361 USDT |
0.0402 USDT |
0.0391 USDT |
| 2022-04-18 |
0.0390 USDT |
5,356,879.2853 |
0.0393 USDT |
0.0370 USDT |
0.0410 USDT |
0.0384 USDT |
| 2022-04-17 |
0.0404 USDT |
4,632,916.3275 |
0.0407 USDT |
0.0398 USDT |
0.0420 USDT |
0.0403 USDT |
| 2022-04-16 |
0.0417 USDT |
4,537,812.5453 |
0.0425 USDT |
0.0405 USDT |
0.0426 USDT |
0.0406 USDT |
| 2022-04-15 |
0.0429 USDT |
4,495,962.0200 |
0.0430 USDT |
0.0420 USDT |
0.0441 USDT |
0.0423 USDT |
| 2022-04-14 |
0.0437 USDT |
2,765,720.7100 |
0.0440 USDT |
0.0427 USDT |
0.0535 USDT |
0.0430 USDT |
| 2022-04-13 |
0.0412 USDT |
2,571,220.6300 |
0.0408 USDT |
0.0405 USDT |
0.0441 USDT |
0.0440 USDT |
| 2022-04-12 |
0.0412 USDT |
60,481.4208 |
0.0424 USDT |
0.0401 USDT |
0.0424 USDT |
0.0406 USDT |
| 2022-04-11 |
0.0461 USDT |
9,318,325.0906 |
0.0451 USDT |
0.0403 USDT |
0.0788 USDT |
0.0424 USDT |
| 2022-04-10 |
0.0456 USDT |
392,621.9000 |
0.0460 USDT |
0.0451 USDT |
0.0460 USDT |
0.0451 USDT |
| 2022-04-09 |
0.0455 USDT |
211,927.5600 |
0.0456 USDT |
0.0450 USDT |
0.0462 USDT |
0.0459 USDT |
| 2022-04-08 |
0.0494 USDT |
1,625,731.8105 |
0.0547 USDT |
0.0456 USDT |
0.0552 USDT |
0.0456 USDT |
| 2022-04-07 |
0.0566 USDT |
778,787.1067 |
0.0570 USDT |
0.0545 USDT |
0.0575 USDT |
0.0545 USDT |
| 2022-04-06 |
0.0611 USDT |
1,617,155.5523 |
0.0639 USDT |
0.0567 USDT |
0.0664 USDT |
0.0567 USDT |
| 2022-04-05 |
0.0649 USDT |
1,514,832.5304 |
0.0581 USDT |
0.0576 USDT |
0.0697 USDT |
0.0644 USDT |
| 2022-04-04 |
0.0569 USDT |
371,885.6904 |
0.0560 USDT |
0.0558 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-04-03 |
0.0566 USDT |
414,926.7135 |
0.0534 USDT |
0.0533 USDT |
0.0588 USDT |
0.0560 USDT |
| 2022-04-02 |
0.0528 USDT |
125,568.1814 |
0.0522 USDT |
0.0522 USDT |
0.0534 USDT |
0.0534 USDT |
| 2022-04-01 |
0.0519 USDT |
106,918.9908 |
0.0519 USDT |
0.0499 USDT |
0.0525 USDT |
0.0522 USDT |
| 2022-03-31 |
0.0508 USDT |
248,780.2764 |
0.0451 USDT |
0.0451 USDT |
0.0527 USDT |
0.0525 USDT |
| 2022-03-30 |
0.0448 USDT |
69,193.6997 |
0.0429 USDT |
0.0420 USDT |
0.0458 USDT |
0.0451 USDT |
| 2022-03-29 |
0.0429 USDT |
259,821.1977 |
0.0420 USDT |
0.0414 USDT |
0.0441 USDT |
0.0429 USDT |
| 2022-03-28 |
0.0431 USDT |
59,479.6549 |
0.0423 USDT |
0.0381 USDT |
0.0434 USDT |
0.0420 USDT |
| 2022-03-27 |
0.0437 USDT |
127,562.6155 |
0.0391 USDT |
0.0391 USDT |
0.0459 USDT |
0.0423 USDT |
| 2022-03-26 |
0.0343 USDT |
1,318.7400 |
0.0330 USDT |
0.0330 USDT |
0.0390 USDT |
0.0390 USDT |
| 2022-03-25 |
0.0328 USDT |
36,013.2878 |
0.0322 USDT |
0.0317 USDT |
0.0331 USDT |
0.0330 USDT |
| 2022-03-24 |
0.0319 USDT |
41,620.0914 |
0.0319 USDT |
0.0315 USDT |
0.0322 USDT |
0.0322 USDT |
| 2022-03-23 |
0.0322 USDT |
934.5200 |
0.0336 USDT |
0.0319 USDT |
0.0336 USDT |
0.0319 USDT |
| 2022-03-22 |
0.0344 USDT |
973,077.1344 |
0.0338 USDT |
0.0300 USDT |
0.0352 USDT |
0.0336 USDT |
| 2022-03-21 |
0.0340 USDT |
499,710.3280 |
0.0340 USDT |
0.0333 USDT |
0.0344 USDT |
0.0337 USDT |
| 2022-03-20 |
0.0346 USDT |
20,178.5218 |
0.0349 USDT |
0.0340 USDT |
0.0350 USDT |
0.0340 USDT |
| 2022-03-19 |
0.0342 USDT |
58,160.3056 |
0.0343 USDT |
0.0340 USDT |
0.0349 USDT |
0.0349 USDT |
| 2022-03-18 |
0.0342 USDT |
73,605.8200 |
0.0352 USDT |
0.0331 USDT |
0.0352 USDT |
0.0343 USDT |
| 2022-03-17 |
0.0347 USDT |
270,188.7727 |
0.0344 USDT |
0.0344 USDT |
0.0352 USDT |
0.0352 USDT |
| 2022-03-16 |
0.0348 USDT |
150,746.7510 |
0.0346 USDT |
0.0341 USDT |
0.0356 USDT |
0.0344 USDT |
| 2022-03-15 |
0.0348 USDT |
174,369.6600 |
0.0350 USDT |
0.0342 USDT |
0.0350 USDT |
0.0346 USDT |
| 2022-03-14 |
0.0349 USDT |
124,764.8000 |
0.0348 USDT |
0.0348 USDT |
0.0350 USDT |
0.0349 USDT |
| 2022-03-13 |
0.0348 USDT |
25,778.6300 |
0.0363 USDT |
0.0348 USDT |
0.0363 USDT |
0.0348 USDT |
| 2022-03-12 |
0.0363 USDT |
282.7500 |
0.0379 USDT |
0.0363 USDT |
0.0379 USDT |
0.0363 USDT |
| 2022-03-11 |
0.0385 USDT |
123,699.8881 |
0.0381 USDT |
0.0367 USDT |
0.0396 USDT |
0.0379 USDT |