Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
0.0115 USDT |
56,396,825.0977 |
0.0112 USDT |
0.0108 USDT |
0.0120 USDT |
0.0110 USDT |
| 2023-02-22 |
0.0112 USDT |
35,156,090.0639 |
0.0113 USDT |
0.0108 USDT |
0.0117 USDT |
0.0109 USDT |
| 2023-02-21 |
0.0118 USDT |
33,954,175.0628 |
0.0116 USDT |
0.0114 USDT |
0.0125 USDT |
0.0117 USDT |
| 2023-02-20 |
0.0115 USDT |
29,197,806.8842 |
0.0116 USDT |
0.0111 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-02-19 |
0.0116 USDT |
31,258,268.6179 |
0.0112 USDT |
0.0111 USDT |
0.0125 USDT |
0.0119 USDT |
| 2023-02-18 |
0.0114 USDT |
22,675,888.6043 |
0.0116 USDT |
0.0111 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-02-17 |
0.0121 USDT |
28,053,344.9033 |
0.0115 USDT |
0.0115 USDT |
0.0131 USDT |
0.0117 USDT |
| 2023-02-16 |
0.0121 USDT |
21,768,473.9463 |
0.0120 USDT |
0.0116 USDT |
0.0128 USDT |
0.0116 USDT |
| 2023-02-15 |
0.0117 USDT |
27,433,989.7802 |
0.0111 USDT |
0.0110 USDT |
0.0132 USDT |
0.0120 USDT |
| 2023-02-14 |
0.0107 USDT |
22,086,454.5568 |
0.0104 USDT |
0.0104 USDT |
0.0113 USDT |
0.0112 USDT |
| 2023-02-13 |
0.0110 USDT |
23,325,129.8129 |
0.0110 USDT |
0.0106 USDT |
0.0116 USDT |
0.0106 USDT |
| 2023-02-12 |
0.0119 USDT |
25,611,115.5034 |
0.0120 USDT |
0.0111 USDT |
0.0123 USDT |
0.0111 USDT |
| 2023-02-11 |
0.0112 USDT |
22,137,164.5335 |
0.0107 USDT |
0.0107 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-02-10 |
0.0108 USDT |
15,861,486.9161 |
0.0105 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2023-02-09 |
0.0111 USDT |
17,266,116.6793 |
0.0118 USDT |
0.0104 USDT |
0.0118 USDT |
0.0104 USDT |
| 2023-02-08 |
0.0120 USDT |
17,346,974.4498 |
0.0122 USDT |
0.0114 USDT |
0.0125 USDT |
0.0118 USDT |
| 2023-02-07 |
0.0117 USDT |
25,452,416.7671 |
0.0114 USDT |
0.0107 USDT |
0.0129 USDT |
0.0121 USDT |
| 2023-02-06 |
0.0115 USDT |
21,253,340.2331 |
0.0119 USDT |
0.0110 USDT |
0.0120 USDT |
0.0113 USDT |
| 2023-02-05 |
0.0129 USDT |
13,063,579.6821 |
0.0133 USDT |
0.0121 USDT |
0.0134 USDT |
0.0122 USDT |
| 2023-02-04 |
0.0134 USDT |
15,220,186.4953 |
0.0135 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2023-02-03 |
0.0144 USDT |
12,788,339.0997 |
0.0145 USDT |
0.0135 USDT |
0.0148 USDT |
0.0135 USDT |
| 2023-02-02 |
0.0149 USDT |
14,893,709.5336 |
0.0144 USDT |
0.0144 USDT |
0.0157 USDT |
0.0148 USDT |
| 2023-02-01 |
0.0140 USDT |
16,897,125.1976 |
0.0142 USDT |
0.0134 USDT |
0.0153 USDT |
0.0143 USDT |
| 2023-01-31 |
0.0148 USDT |
14,369,024.6185 |
0.0149 USDT |
0.0134 USDT |
0.0152 USDT |
0.0144 USDT |
| 2023-01-30 |
0.0148 USDT |
19,790,929.7989 |
0.0150 USDT |
0.0138 USDT |
0.0153 USDT |
0.0144 USDT |
| 2023-01-29 |
0.0139 USDT |
33,069,667.7043 |
0.0133 USDT |
0.0132 USDT |
0.0155 USDT |
0.0145 USDT |
| 2023-01-28 |
0.0118 USDT |
43,166,264.4839 |
0.0100 USDT |
0.0099 USDT |
0.0141 USDT |
0.0132 USDT |
| 2023-01-27 |
0.0098 USDT |
28,292,175.8288 |
0.0102 USDT |
0.0096 USDT |
0.0106 USDT |
0.0099 USDT |
| 2023-01-26 |
0.0090 USDT |
46,905,800.7935 |
0.0082 USDT |
0.0082 USDT |
0.0106 USDT |
0.0102 USDT |
| 2023-01-25 |
0.0080 USDT |
40,733,284.9743 |
0.0073 USDT |
0.0071 USDT |
0.0100 USDT |
0.0088 USDT |
| 2023-01-24 |
0.0074 USDT |
32,756,790.4452 |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0072 USDT |
| 2023-01-23 |
0.0075 USDT |
47,134,464.4367 |
0.0076 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-01-22 |
0.0076 USDT |
35,868,995.2525 |
0.0081 USDT |
0.0073 USDT |
0.0082 USDT |
0.0075 USDT |
| 2023-01-21 |
0.0080 USDT |
12,831,000.1651 |
0.0077 USDT |
0.0077 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-01-20 |
0.0076 USDT |
31,941,911.6922 |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2023-01-19 |
0.0077 USDT |
20,098,660.0768 |
0.0077 USDT |
0.0074 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-01-18 |
0.0079 USDT |
26,657,000.5734 |
0.0080 USDT |
0.0074 USDT |
0.0081 USDT |
0.0078 USDT |
| 2023-01-17 |
0.0082 USDT |
33,646,953.6334 |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2023-01-16 |
0.0084 USDT |
32,919,725.3387 |
0.0084 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-01-15 |
0.0085 USDT |
17,072,306.4541 |
0.0085 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2023-01-14 |
0.0084 USDT |
25,596,034.4612 |
0.0079 USDT |
0.0079 USDT |
0.0088 USDT |
0.0085 USDT |
| 2023-01-13 |
0.0079 USDT |
22,267,344.0610 |
0.0080 USDT |
0.0075 USDT |
0.0081 USDT |
0.0078 USDT |
| 2023-01-12 |
0.0075 USDT |
43,274,779.4804 |
0.0073 USDT |
0.0073 USDT |
0.0079 USDT |
0.0078 USDT |
| 2023-01-11 |
0.0074 USDT |
41,387,607.4457 |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2023-01-10 |
0.0073 USDT |
22,733,919.3261 |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-01-09 |
0.0072 USDT |
30,628,597.9343 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2023-01-08 |
0.0071 USDT |
23,266,441.3569 |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0072 USDT |
| 2023-01-07 |
0.0073 USDT |
10,381,992.1127 |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-01-06 |
0.0070 USDT |
18,382,325.3859 |
0.0068 USDT |
0.0068 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-01-05 |
0.0071 USDT |
29,076,328.3851 |
0.0072 USDT |
0.0068 USDT |
0.0073 USDT |
0.0068 USDT |