Identifier on Kucoin: CBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-17 |
0.0607 USDT |
1,325,503.8295 CBC |
0.0599 USDT |
0.0589 USDT |
0.0620 USDT |
0.0599 USDT |
| 2021-08-16 |
0.0619 USDT |
1,126,756.4949 CBC |
0.0630 USDT |
0.0599 USDT |
0.0635 USDT |
0.0600 USDT |
| 2021-08-15 |
0.0626 USDT |
180,758.9711 CBC |
0.0642 USDT |
0.0617 USDT |
0.0643 USDT |
0.0621 USDT |
| 2021-08-14 |
0.0668 USDT |
1,519,642.7611 CBC |
0.0661 USDT |
0.0643 USDT |
0.0680 USDT |
0.0646 USDT |
| 2021-08-13 |
0.0650 USDT |
2,046,305.9285 CBC |
0.0636 USDT |
0.0634 USDT |
0.0661 USDT |
0.0661 USDT |
| 2021-08-12 |
0.0638 USDT |
1,578,841.5919 CBC |
0.0617 USDT |
0.0612 USDT |
0.0658 USDT |
0.0635 USDT |
| 2021-08-11 |
0.0608 USDT |
1,250,724.2498 CBC |
0.0614 USDT |
0.0598 USDT |
0.0624 USDT |
0.0618 USDT |
| 2021-08-10 |
0.0618 USDT |
1,068,993.9818 CBC |
0.0627 USDT |
0.0607 USDT |
0.0637 USDT |
0.0614 USDT |
| 2021-08-09 |
0.0635 USDT |
1,511,690.2413 CBC |
0.0629 USDT |
0.0619 USDT |
0.0653 USDT |
0.0627 USDT |
| 2021-08-08 |
0.0641 USDT |
2,166,091.8308 CBC |
0.0655 USDT |
0.0624 USDT |
0.0657 USDT |
0.0626 USDT |
| 2021-08-07 |
0.0659 USDT |
2,960,373.8224 CBC |
0.0664 USDT |
0.0638 USDT |
0.0678 USDT |
0.0654 USDT |
| 2021-08-06 |
0.0647 USDT |
3,408,946.3135 CBC |
0.0634 USDT |
0.0629 USDT |
0.0680 USDT |
0.0668 USDT |
| 2021-08-05 |
0.0623 USDT |
3,874,461.2882 CBC |
0.0621 USDT |
0.0609 USDT |
0.0640 USDT |
0.0634 USDT |
| 2021-08-04 |
0.0610 USDT |
2,270,320.8011 CBC |
0.0592 USDT |
0.0581 USDT |
0.0628 USDT |
0.0623 USDT |
| 2021-08-03 |
0.0604 USDT |
2,329,068.5094 CBC |
0.0608 USDT |
0.0582 USDT |
0.0610 USDT |
0.0592 USDT |
| 2021-08-02 |
0.0613 USDT |
2,077,766.8989 CBC |
0.0613 USDT |
0.0600 USDT |
0.0622 USDT |
0.0600 USDT |
| 2021-08-01 |
0.0621 USDT |
2,569,693.4464 CBC |
0.0616 USDT |
0.0608 USDT |
0.0635 USDT |
0.0620 USDT |
| 2021-07-31 |
0.0638 USDT |
1,152,133.2354 CBC |
0.0637 USDT |
0.0617 USDT |
0.0648 USDT |
0.0617 USDT |
| 2021-07-30 |
0.0643 USDT |
1,556,122.1990 CBC |
0.0676 USDT |
0.0628 USDT |
0.0679 USDT |
0.0637 USDT |
| 2021-07-29 |
0.0681 USDT |
1,846,129.8024 CBC |
0.0695 USDT |
0.0668 USDT |
0.0698 USDT |
0.0675 USDT |
| 2021-07-28 |
0.0713 USDT |
3,595,933.4297 CBC |
0.0714 USDT |
0.0681 USDT |
0.0740 USDT |
0.0695 USDT |
| 2021-07-27 |
0.0694 USDT |
2,535,631.6144 CBC |
0.0683 USDT |
0.0671 USDT |
0.0714 USDT |
0.0709 USDT |
| 2021-07-26 |
0.0702 USDT |
2,383,887.0577 CBC |
0.0704 USDT |
0.0683 USDT |
0.0714 USDT |
0.0684 USDT |
| 2021-07-25 |
0.0691 USDT |
2,573,796.2293 CBC |
0.0683 USDT |
0.0681 USDT |
0.0700 USDT |
0.0686 USDT |
| 2021-07-24 |
0.0734 USDT |
4,014,150.0032 CBC |
0.0719 USDT |
0.0694 USDT |
0.0750 USDT |
0.0695 USDT |
| 2021-07-23 |
0.0673 USDT |
5,205,440.7583 CBC |
0.0638 USDT |
0.0638 USDT |
0.0716 USDT |
0.0705 USDT |
| 2021-07-22 |
0.0635 USDT |
4,908,348.1605 CBC |
0.0643 USDT |
0.0625 USDT |
0.0657 USDT |
0.0634 USDT |
| 2021-07-21 |
0.0610 USDT |
5,075,573.9047 CBC |
0.0586 USDT |
0.0576 USDT |
0.0643 USDT |
0.0635 USDT |
| 2021-07-20 |
0.0588 USDT |
1,607,796.1399 CBC |
0.0647 USDT |
0.0579 USDT |
0.0652 USDT |
0.0581 USDT |
| 2021-07-19 |
0.0680 USDT |
2,146,862.2939 CBC |
0.0694 USDT |
0.0638 USDT |
0.0695 USDT |
0.0648 USDT |
| 2021-07-18 |
0.0711 USDT |
5,009,975.9781 CBC |
0.0724 USDT |
0.0687 USDT |
0.0727 USDT |
0.0700 USDT |
| 2021-07-17 |
0.0730 USDT |
6,511,736.9873 CBC |
0.0673 USDT |
0.0653 USDT |
0.0814 USDT |
0.0739 USDT |
| 2021-07-16 |
0.0624 USDT |
5,171,742.7262 CBC |
0.0613 USDT |
0.0585 USDT |
0.0716 USDT |
0.0675 USDT |
| 2021-07-15 |
0.0618 USDT |
5,052,134.8689 CBC |
0.0607 USDT |
0.0597 USDT |
0.0668 USDT |
0.0608 USDT |
| 2021-07-14 |
0.0625 USDT |
7,327,684.8210 CBC |
0.0556 USDT |
0.0473 USDT |
0.0770 USDT |
0.0621 USDT |
| 2021-07-13 |
0.0544 USDT |
3,812,357.4895 CBC |
0.0540 USDT |
0.0526 USDT |
0.0556 USDT |
0.0553 USDT |
| 2021-07-12 |
0.0534 USDT |
2,562,743.6477 CBC |
0.0527 USDT |
0.0432 USDT |
0.0610 USDT |
0.0549 USDT |
| 2021-07-11 |
0.0526 USDT |
2,277,003.2719 CBC |
0.0533 USDT |
0.0513 USDT |
0.0541 USDT |
0.0526 USDT |
| 2021-07-10 |
0.0555 USDT |
2,656,968.1231 CBC |
0.0530 USDT |
0.0515 USDT |
0.0597 USDT |
0.0541 USDT |
| 2021-07-09 |
0.0520 USDT |
2,439,575.1227 CBC |
0.0510 USDT |
0.0495 USDT |
0.0561 USDT |
0.0539 USDT |
| 2021-07-08 |
0.0522 USDT |
2,197,593.5280 CBC |
0.0497 USDT |
0.0476 USDT |
0.0582 USDT |
0.0509 USDT |
| 2021-07-07 |
0.0501 USDT |
860,569.2721 CBC |
0.0499 USDT |
0.0483 USDT |
0.0516 USDT |
0.0494 USDT |
| 2021-07-06 |
0.0531 USDT |
599,815.4057 CBC |
0.0536 USDT |
0.0502 USDT |
0.0547 USDT |
0.0502 USDT |
| 2021-07-05 |
0.0534 USDT |
1,517,291.1252 CBC |
0.0539 USDT |
0.0530 USDT |
0.0549 USDT |
0.0532 USDT |
| 2021-07-04 |
0.0531 USDT |
1,704,693.5850 CBC |
0.0518 USDT |
0.0510 USDT |
0.0551 USDT |
0.0546 USDT |
| 2021-07-03 |
0.0520 USDT |
1,435,597.7512 CBC |
0.0520 USDT |
0.0509 USDT |
0.0530 USDT |
0.0514 USDT |
| 2021-07-02 |
0.0518 USDT |
1,868,561.0751 CBC |
0.0513 USDT |
0.0502 USDT |
0.0563 USDT |
0.0520 USDT |
| 2021-07-01 |
0.0524 USDT |
1,906,682.8752 CBC |
0.0518 USDT |
0.0502 USDT |
0.0566 USDT |
0.0513 USDT |
| 2021-06-30 |
0.0504 USDT |
1,497,476.0837 CBC |
0.0509 USDT |
0.0491 USDT |
0.0534 USDT |
0.0515 USDT |
| 2021-06-29 |
0.0497 USDT |
1,377,742.4176 CBC |
0.0493 USDT |
0.0478 USDT |
0.0514 USDT |
0.0509 USDT |