Identifier on Kucoin: CBC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-06 |
0.0343 USDT |
1,747,963.1151 CBC |
0.0348 USDT |
0.0339 USDT |
0.0353 USDT |
0.0342 USDT |
| 2021-10-05 |
0.0340 USDT |
1,031,729.2012 CBC |
0.0328 USDT |
0.0325 USDT |
0.0352 USDT |
0.0345 USDT |
| 2021-10-04 |
0.0334 USDT |
2,208,368.5641 CBC |
0.0350 USDT |
0.0316 USDT |
0.0351 USDT |
0.0325 USDT |
| 2021-10-03 |
0.0343 USDT |
2,281,301.7383 CBC |
0.0343 USDT |
0.0334 USDT |
0.0352 USDT |
0.0349 USDT |
| 2021-10-02 |
0.0345 USDT |
2,087,475.4374 CBC |
0.0341 USDT |
0.0334 USDT |
0.0351 USDT |
0.0341 USDT |
| 2021-10-01 |
0.0337 USDT |
1,893,486.1145 CBC |
0.0336 USDT |
0.0332 USDT |
0.0341 USDT |
0.0341 USDT |
| 2021-09-30 |
0.0335 USDT |
1,788,177.1768 CBC |
0.0339 USDT |
0.0324 USDT |
0.0342 USDT |
0.0336 USDT |
| 2021-09-29 |
0.0350 USDT |
2,013,118.4563 CBC |
0.0354 USDT |
0.0333 USDT |
0.0362 USDT |
0.0337 USDT |
| 2021-09-28 |
0.0354 USDT |
446,965.7775 CBC |
0.0360 USDT |
0.0338 USDT |
0.0362 USDT |
0.0354 USDT |
| 2021-09-27 |
0.0370 USDT |
76,876.7825 CBC |
0.0371 USDT |
0.0361 USDT |
0.0376 USDT |
0.0361 USDT |
| 2021-09-26 |
0.0373 USDT |
70,321.6921 CBC |
0.0379 USDT |
0.0367 USDT |
0.0379 USDT |
0.0374 USDT |
| 2021-09-25 |
0.0376 USDT |
79,598.0624 CBC |
0.0383 USDT |
0.0373 USDT |
0.0384 USDT |
0.0380 USDT |
| 2021-09-24 |
0.0392 USDT |
229,354.2590 CBC |
0.0408 USDT |
0.0367 USDT |
0.0411 USDT |
0.0381 USDT |
| 2021-09-23 |
0.0410 USDT |
158,579.6161 CBC |
0.0408 USDT |
0.0399 USDT |
0.0418 USDT |
0.0409 USDT |
| 2021-09-22 |
0.0410 USDT |
126,191.1755 CBC |
0.0408 USDT |
0.0405 USDT |
0.0421 USDT |
0.0415 USDT |
| 2021-09-21 |
0.0429 USDT |
184,729.6851 CBC |
0.0435 USDT |
0.0407 USDT |
0.0435 USDT |
0.0407 USDT |
| 2021-09-20 |
0.0478 USDT |
974,445.6710 CBC |
0.0502 USDT |
0.0430 USDT |
0.0508 USDT |
0.0437 USDT |
| 2021-09-19 |
0.0523 USDT |
4,979,190.1375 CBC |
0.0470 USDT |
0.0465 USDT |
0.0578 USDT |
0.0519 USDT |
| 2021-09-18 |
0.0477 USDT |
3,316,338.9684 CBC |
0.0483 USDT |
0.0470 USDT |
0.0489 USDT |
0.0474 USDT |
| 2021-09-17 |
0.0480 USDT |
3,869,103.7003 CBC |
0.0479 USDT |
0.0470 USDT |
0.0498 USDT |
0.0487 USDT |
| 2021-09-16 |
0.0445 USDT |
2,304,305.3666 CBC |
0.0439 USDT |
0.0437 USDT |
0.0467 USDT |
0.0454 USDT |
| 2021-09-15 |
0.0450 USDT |
2,851,248.5880 CBC |
0.0460 USDT |
0.0435 USDT |
0.0463 USDT |
0.0439 USDT |
| 2021-09-14 |
0.0459 USDT |
1,885,161.9132 CBC |
0.0458 USDT |
0.0452 USDT |
0.0463 USDT |
0.0455 USDT |
| 2021-09-13 |
0.0463 USDT |
1,286,157.5131 CBC |
0.0473 USDT |
0.0449 USDT |
0.0485 USDT |
0.0463 USDT |
| 2021-09-12 |
0.0479 USDT |
655,413.6367 CBC |
0.0490 USDT |
0.0471 USDT |
0.0490 USDT |
0.0482 USDT |
| 2021-09-11 |
0.0487 USDT |
1,020,641.4298 CBC |
0.0478 USDT |
0.0464 USDT |
0.0502 USDT |
0.0486 USDT |
| 2021-09-10 |
0.0496 USDT |
1,435,356.0121 CBC |
0.0492 USDT |
0.0476 USDT |
0.0510 USDT |
0.0478 USDT |
| 2021-09-09 |
0.0493 USDT |
1,430,899.7674 CBC |
0.0497 USDT |
0.0487 USDT |
0.0505 USDT |
0.0493 USDT |
| 2021-09-08 |
0.0480 USDT |
1,514,332.9108 CBC |
0.0476 USDT |
0.0471 USDT |
0.0498 USDT |
0.0477 USDT |
| 2021-09-07 |
0.0508 USDT |
823,163.6975 CBC |
0.0543 USDT |
0.0476 USDT |
0.0552 USDT |
0.0478 USDT |
| 2021-09-06 |
0.0542 USDT |
1,332,731.7242 CBC |
0.0540 USDT |
0.0525 USDT |
0.0560 USDT |
0.0541 USDT |
| 2021-09-05 |
0.0546 USDT |
847,320.6204 CBC |
0.0553 USDT |
0.0539 USDT |
0.0560 USDT |
0.0544 USDT |
| 2021-09-04 |
0.0553 USDT |
2,604,613.6195 CBC |
0.0564 USDT |
0.0540 USDT |
0.0568 USDT |
0.0551 USDT |
| 2021-09-03 |
0.0559 USDT |
2,068,308.1162 CBC |
0.0567 USDT |
0.0543 USDT |
0.0580 USDT |
0.0573 USDT |
| 2021-09-02 |
0.0566 USDT |
2,087,646.5404 CBC |
0.0559 USDT |
0.0552 USDT |
0.0583 USDT |
0.0566 USDT |
| 2021-09-01 |
0.0549 USDT |
2,871,521.6410 CBC |
0.0540 USDT |
0.0533 USDT |
0.0564 USDT |
0.0556 USDT |
| 2021-08-31 |
0.0554 USDT |
637,288.4197 CBC |
0.0557 USDT |
0.0534 USDT |
0.0570 USDT |
0.0540 USDT |
| 2021-08-30 |
0.0564 USDT |
1,410,326.8241 CBC |
0.0580 USDT |
0.0554 USDT |
0.0585 USDT |
0.0557 USDT |
| 2021-08-29 |
0.0578 USDT |
554,952.8557 CBC |
0.0571 USDT |
0.0568 USDT |
0.0587 USDT |
0.0577 USDT |
| 2021-08-28 |
0.0576 USDT |
429,761.8241 CBC |
0.0578 USDT |
0.0571 USDT |
0.0588 USDT |
0.0576 USDT |
| 2021-08-27 |
0.0583 USDT |
621,878.6875 CBC |
0.0571 USDT |
0.0571 USDT |
0.0596 USDT |
0.0578 USDT |
| 2021-08-26 |
0.0583 USDT |
421,864.1301 CBC |
0.0589 USDT |
0.0571 USDT |
0.0594 USDT |
0.0572 USDT |
| 2021-08-25 |
0.0591 USDT |
1,015,166.5593 CBC |
0.0594 USDT |
0.0571 USDT |
0.0607 USDT |
0.0588 USDT |
| 2021-08-24 |
0.0606 USDT |
1,045,976.6491 CBC |
0.0589 USDT |
0.0585 USDT |
0.0615 USDT |
0.0598 USDT |
| 2021-08-23 |
0.0605 USDT |
2,486,662.6125 CBC |
0.0572 USDT |
0.0567 USDT |
0.0630 USDT |
0.0598 USDT |
| 2021-08-22 |
0.0564 USDT |
772,057.8770 CBC |
0.0570 USDT |
0.0549 USDT |
0.0576 USDT |
0.0572 USDT |
| 2021-08-21 |
0.0589 USDT |
1,592,792.1680 CBC |
0.0599 USDT |
0.0570 USDT |
0.0602 USDT |
0.0573 USDT |
| 2021-08-20 |
0.0607 USDT |
1,202,219.5339 CBC |
0.0610 USDT |
0.0579 USDT |
0.0623 USDT |
0.0606 USDT |
| 2021-08-19 |
0.0589 USDT |
1,905,664.3421 CBC |
0.0574 USDT |
0.0572 USDT |
0.0620 USDT |
0.0615 USDT |
| 2021-08-18 |
0.0595 USDT |
1,322,451.1670 CBC |
0.0593 USDT |
0.0569 USDT |
0.0607 USDT |
0.0574 USDT |