Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0065 USDT |
450,414.8832 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2026-02-26 |
0.0067 USDT |
691,967.1188 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2026-02-25 |
0.0063 USDT |
2,222,280.3013 |
0.0063 USDT |
0.0061 USDT |
0.0068 USDT |
0.0068 USDT |
| 2026-02-24 |
0.0064 USDT |
961,626.7814 |
0.0066 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2026-02-23 |
0.0066 USDT |
3,724,738.2293 |
0.0072 USDT |
0.0062 USDT |
0.0073 USDT |
0.0064 USDT |
| 2026-02-22 |
0.0074 USDT |
2,386,467.9937 |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0072 USDT |
| 2026-02-21 |
0.0073 USDT |
1,028,502.4706 |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0075 USDT |
| 2026-02-20 |
0.0071 USDT |
1,295,657.5716 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2026-02-19 |
0.0072 USDT |
4,907,697.1576 |
0.0073 USDT |
0.0069 USDT |
0.0076 USDT |
0.0073 USDT |
| 2026-02-18 |
0.0075 USDT |
11,387,236.0708 |
0.0073 USDT |
0.0070 USDT |
0.0082 USDT |
0.0075 USDT |
| 2026-02-17 |
0.0078 USDT |
2,145,776.7263 |
0.0078 USDT |
0.0075 USDT |
0.0082 USDT |
0.0078 USDT |
| 2026-02-16 |
0.0080 USDT |
13,183,459.4582 |
0.0083 USDT |
0.0075 USDT |
0.0090 USDT |
0.0077 USDT |
| 2026-02-15 |
0.0081 USDT |
5,057,110.7104 |
0.0081 USDT |
0.0074 USDT |
0.0090 USDT |
0.0079 USDT |
| 2026-02-14 |
0.0084 USDT |
4,450,200.6073 |
0.0079 USDT |
0.0078 USDT |
0.0089 USDT |
0.0083 USDT |
| 2026-02-13 |
0.0073 USDT |
3,769,828.5053 |
0.0080 USDT |
0.0068 USDT |
0.0081 USDT |
0.0076 USDT |
| 2026-02-12 |
0.0080 USDT |
1,623,849.7913 |
0.0079 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2026-02-11 |
0.0087 USDT |
17,228,911.6427 |
0.0086 USDT |
0.0077 USDT |
0.0094 USDT |
0.0081 USDT |
| 2026-02-10 |
0.0096 USDT |
19,393,485.5287 |
0.0100 USDT |
0.0084 USDT |
0.0108 USDT |
0.0091 USDT |
| 2026-02-09 |
0.0103 USDT |
37,954,788.7410 |
0.0105 USDT |
0.0094 USDT |
0.0114 USDT |
0.0102 USDT |
| 2026-02-08 |
0.0091 USDT |
11,585,046.8309 |
0.0096 USDT |
0.0086 USDT |
0.0098 USDT |
0.0086 USDT |
| 2026-02-07 |
0.0093 USDT |
29,938,937.5914 |
0.0098 USDT |
0.0084 USDT |
0.0101 USDT |
0.0092 USDT |
| 2026-02-06 |
0.0079 USDT |
5,719,309.6683 |
0.0072 USDT |
0.0070 USDT |
0.0090 USDT |
0.0078 USDT |
| 2026-02-05 |
0.0074 USDT |
8,302,645.7065 |
0.0082 USDT |
0.0065 USDT |
0.0083 USDT |
0.0071 USDT |
| 2026-02-04 |
0.0095 USDT |
652,747.1554 |
0.0096 USDT |
0.0095 USDT |
0.0096 USDT |
0.0096 USDT |
| 2026-02-03 |
0.0096 USDT |
333,458.1034 |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
0.0096 USDT |
| 2026-02-02 |
0.0100 USDT |
871,610.6646 |
0.0104 USDT |
0.0098 USDT |
0.0108 USDT |
0.0098 USDT |
| 2026-02-01 |
0.0096 USDT |
965,736.1589 |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2026-01-31 |
0.0110 USDT |
180,864.3668 |
0.0113 USDT |
0.0109 USDT |
0.0113 USDT |
0.0109 USDT |
| 2026-01-30 |
0.0117 USDT |
5,620,000.3729 |
0.0122 USDT |
0.0108 USDT |
0.0126 USDT |
0.0114 USDT |
| 2026-01-29 |
0.0141 USDT |
4,143,870.7473 |
0.0141 USDT |
0.0127 USDT |
0.0149 USDT |
0.0128 USDT |
| 2026-01-28 |
0.0155 USDT |
18,953,103.9763 |
0.0153 USDT |
0.0140 USDT |
0.0166 USDT |
0.0144 USDT |
| 2026-01-27 |
0.0132 USDT |
8,422,501.6142 |
0.0119 USDT |
0.0119 USDT |
0.0155 USDT |
0.0154 USDT |
| 2026-01-26 |
0.0123 USDT |
4,102,383.4566 |
0.0114 USDT |
0.0114 USDT |
0.0130 USDT |
0.0122 USDT |
| 2026-01-25 |
0.0123 USDT |
1,870,262.3325 |
0.0129 USDT |
0.0114 USDT |
0.0131 USDT |
0.0114 USDT |
| 2026-01-24 |
0.0120 USDT |
1,703,137.6053 |
0.0117 USDT |
0.0116 USDT |
0.0124 USDT |
0.0119 USDT |
| 2026-01-23 |
0.0119 USDT |
743,209.0649 |
0.0122 USDT |
0.0116 USDT |
0.0122 USDT |
0.0119 USDT |
| 2026-01-22 |
0.0133 USDT |
627,585.4463 |
0.0135 USDT |
0.0131 USDT |
0.0138 USDT |
0.0134 USDT |
| 2026-01-21 |
0.0146 USDT |
8,122,801.3452 |
0.0141 USDT |
0.0141 USDT |
0.0150 USDT |
0.0144 USDT |
| 2026-01-20 |
0.0157 USDT |
13,686,449.7801 |
0.0146 USDT |
0.0143 USDT |
0.0172 USDT |
0.0151 USDT |
| 2026-01-19 |
0.0152 USDT |
14,193,362.1507 |
0.0147 USDT |
0.0140 USDT |
0.0168 USDT |
0.0157 USDT |
| 2026-01-18 |
0.0149 USDT |
9,743,351.7854 |
0.0163 USDT |
0.0140 USDT |
0.0174 USDT |
0.0148 USDT |
| 2026-01-17 |
0.0155 USDT |
322,124.2928 |
0.0156 USDT |
0.0151 USDT |
0.0158 USDT |
0.0153 USDT |
| 2026-01-16 |
0.0157 USDT |
2,747,221.7861 |
0.0155 USDT |
0.0149 USDT |
0.0165 USDT |
0.0157 USDT |
| 2026-01-15 |
0.0154 USDT |
6,323,421.7785 |
0.0145 USDT |
0.0145 USDT |
0.0176 USDT |
0.0158 USDT |
| 2026-01-14 |
0.0141 USDT |
498,771.8255 |
0.0143 USDT |
0.0139 USDT |
0.0143 USDT |
0.0141 USDT |
| 2026-01-13 |
0.0143 USDT |
377,008.3980 |
0.0143 USDT |
0.0142 USDT |
0.0146 USDT |
0.0145 USDT |
| 2026-01-12 |
0.0145 USDT |
435,424.1711 |
0.0146 USDT |
0.0141 USDT |
0.0147 USDT |
0.0141 USDT |
| 2026-01-11 |
0.0142 USDT |
875,773.8470 |
0.0138 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2026-01-10 |
0.0136 USDT |
1,887,911.4994 |
0.0137 USDT |
0.0131 USDT |
0.0139 USDT |
0.0137 USDT |
| 2026-01-09 |
0.0141 USDT |
6,873,734.7027 |
0.0139 USDT |
0.0136 USDT |
0.0146 USDT |
0.0139 USDT |