Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0110 USDT |
1,591,577.8962 |
0.0115 USDT |
0.0102 USDT |
0.0115 USDT |
0.0104 USDT |
| 2025-12-23 |
0.0114 USDT |
820,563.2609 |
0.0115 USDT |
0.0109 USDT |
0.0120 USDT |
0.0109 USDT |
| 2025-12-22 |
0.0114 USDT |
302,725.7185 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-12-21 |
0.0117 USDT |
632,679.1655 |
0.0117 USDT |
0.0113 USDT |
0.0120 USDT |
0.0115 USDT |
| 2025-12-20 |
0.0120 USDT |
553,394.1620 |
0.0118 USDT |
0.0118 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-12-19 |
0.0122 USDT |
879,528.9093 |
0.0123 USDT |
0.0118 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-12-18 |
0.0132 USDT |
777,812.8724 |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-12-17 |
0.0135 USDT |
629,766.6170 |
0.0137 USDT |
0.0131 USDT |
0.0139 USDT |
0.0136 USDT |
| 2025-12-16 |
0.0137 USDT |
538,501.1620 |
0.0134 USDT |
0.0134 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-12-15 |
0.0136 USDT |
843,043.1721 |
0.0135 USDT |
0.0131 USDT |
0.0141 USDT |
0.0133 USDT |
| 2025-12-14 |
0.0138 USDT |
1,527,750.8957 |
0.0132 USDT |
0.0130 USDT |
0.0145 USDT |
0.0132 USDT |
| 2025-12-13 |
0.0135 USDT |
769,343.5053 |
0.0129 USDT |
0.0128 USDT |
0.0140 USDT |
0.0139 USDT |
| 2025-12-12 |
0.0131 USDT |
608,429.8650 |
0.0136 USDT |
0.0130 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-12-11 |
0.0139 USDT |
754,226.8818 |
0.0136 USDT |
0.0134 USDT |
0.0144 USDT |
0.0135 USDT |
| 2025-12-10 |
0.0139 USDT |
2,331,297.9863 |
0.0150 USDT |
0.0129 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-12-09 |
0.0136 USDT |
2,317,137.7241 |
0.0132 USDT |
0.0126 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-12-08 |
0.0136 USDT |
249,305.9543 |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-12-07 |
0.0132 USDT |
454,676.5563 |
0.0133 USDT |
0.0130 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-12-06 |
0.0135 USDT |
740,971.3993 |
0.0133 USDT |
0.0131 USDT |
0.0142 USDT |
0.0138 USDT |
| 2025-12-05 |
0.0135 USDT |
1,446,198.1957 |
0.0135 USDT |
0.0129 USDT |
0.0139 USDT |
0.0129 USDT |
| 2025-12-04 |
0.0135 USDT |
3,977,666.4445 |
0.0150 USDT |
0.0130 USDT |
0.0151 USDT |
0.0132 USDT |
| 2025-12-03 |
0.0151 USDT |
6,335,728.8696 |
0.0149 USDT |
0.0133 USDT |
0.0164 USDT |
0.0151 USDT |
| 2025-12-02 |
0.0151 USDT |
2,457,783.0789 |
0.0151 USDT |
0.0148 USDT |
0.0156 USDT |
0.0150 USDT |
| 2025-12-01 |
0.0150 USDT |
3,373,065.1573 |
0.0153 USDT |
0.0141 USDT |
0.0160 USDT |
0.0150 USDT |
| 2025-11-30 |
0.0153 USDT |
306,764.1533 |
0.0152 USDT |
0.0151 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-11-29 |
0.0152 USDT |
6,703,264.2905 |
0.0153 USDT |
0.0144 USDT |
0.0162 USDT |
0.0152 USDT |
| 2025-11-28 |
0.0154 USDT |
3,380,267.4024 |
0.0151 USDT |
0.0148 USDT |
0.0163 USDT |
0.0151 USDT |
| 2025-11-27 |
0.0169 USDT |
11,404,639.5967 |
0.0153 USDT |
0.0138 USDT |
0.0209 USDT |
0.0153 USDT |
| 2025-11-26 |
0.0149 USDT |
1,898,903.2918 |
0.0156 USDT |
0.0141 USDT |
0.0162 USDT |
0.0152 USDT |
| 2025-11-25 |
0.0165 USDT |
1,163,057.7400 |
0.0163 USDT |
0.0160 USDT |
0.0170 USDT |
0.0166 USDT |
| 2025-11-24 |
0.0175 USDT |
790,829.2846 |
0.0181 USDT |
0.0166 USDT |
0.0181 USDT |
0.0166 USDT |
| 2025-11-23 |
0.0187 USDT |
6,576,862.3221 |
0.0165 USDT |
0.0159 USDT |
0.0208 USDT |
0.0169 USDT |
| 2025-11-22 |
0.0149 USDT |
3,154,409.2943 |
0.0162 USDT |
0.0138 USDT |
0.0172 USDT |
0.0150 USDT |
| 2025-11-21 |
0.0183 USDT |
2,043,083.1540 |
0.0178 USDT |
0.0175 USDT |
0.0200 USDT |
0.0179 USDT |
| 2025-11-20 |
0.0205 USDT |
3,320,880.0951 |
0.0201 USDT |
0.0194 USDT |
0.0220 USDT |
0.0194 USDT |
| 2025-11-19 |
0.0202 USDT |
3,309,448.2310 |
0.0221 USDT |
0.0188 USDT |
0.0237 USDT |
0.0192 USDT |
| 2025-11-18 |
0.0193 USDT |
9,941,752.9011 |
0.0207 USDT |
0.0174 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-11-17 |
0.0221 USDT |
8,931,685.4960 |
0.0233 USDT |
0.0204 USDT |
0.0242 USDT |
0.0210 USDT |
| 2025-11-16 |
0.0241 USDT |
5,497,341.1112 |
0.0261 USDT |
0.0226 USDT |
0.0265 USDT |
0.0229 USDT |
| 2025-11-15 |
0.0264 USDT |
3,969,753.7170 |
0.0248 USDT |
0.0230 USDT |
0.0295 USDT |
0.0270 USDT |
| 2025-11-14 |
0.0289 USDT |
4,096,805.7132 |
0.0294 USDT |
0.0269 USDT |
0.0307 USDT |
0.0276 USDT |
| 2025-11-13 |
0.0296 USDT |
6,325,506.1085 |
0.0322 USDT |
0.0280 USDT |
0.0322 USDT |
0.0300 USDT |
| 2025-11-12 |
0.0335 USDT |
1,170,476.8594 |
0.0332 USDT |
0.0325 USDT |
0.0347 USDT |
0.0341 USDT |
| 2025-11-11 |
0.0318 USDT |
3,780,510.8751 |
0.0348 USDT |
0.0297 USDT |
0.0349 USDT |
0.0322 USDT |
| 2025-11-10 |
0.0336 USDT |
3,498,488.4527 |
0.0357 USDT |
0.0321 USDT |
0.0359 USDT |
0.0348 USDT |
| 2025-11-09 |
0.0340 USDT |
5,300,230.2804 |
0.0300 USDT |
0.0295 USDT |
0.0360 USDT |
0.0351 USDT |
| 2025-11-08 |
0.0316 USDT |
3,283,306.7465 |
0.0290 USDT |
0.0290 USDT |
0.0335 USDT |
0.0314 USDT |
| 2025-11-07 |
0.0336 USDT |
2,430,571.0656 |
0.0324 USDT |
0.0312 USDT |
0.0350 USDT |
0.0317 USDT |
| 2025-11-06 |
0.0299 USDT |
11,770,243.7663 |
0.0280 USDT |
0.0272 USDT |
0.0341 USDT |
0.0337 USDT |
| 2025-11-05 |
0.0281 USDT |
3,387,440.7050 |
0.0284 USDT |
0.0276 USDT |
0.0288 USDT |
0.0280 USDT |