Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.0096 USDT |
21,777,542.1867 |
0.0093 USDT |
0.0092 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-11-14 |
0.0089 USDT |
22,455,289.9720 |
0.0089 USDT |
0.0086 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-11-13 |
0.0094 USDT |
26,522,705.7939 |
0.0101 USDT |
0.0086 USDT |
0.0102 USDT |
0.0087 USDT |
| 2022-11-12 |
0.0099 USDT |
21,487,486.7834 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0101 USDT |
| 2022-11-11 |
0.0100 USDT |
17,979,189.4584 |
0.0101 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2022-11-10 |
0.0095 USDT |
21,899,323.5682 |
0.0095 USDT |
0.0091 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-11-09 |
0.0105 USDT |
17,575,920.0630 |
0.0105 USDT |
0.0100 USDT |
0.0111 USDT |
0.0100 USDT |
| 2022-11-08 |
0.0110 USDT |
28,101,577.6288 |
0.0113 USDT |
0.0095 USDT |
0.0115 USDT |
0.0105 USDT |
| 2022-11-07 |
0.0114 USDT |
19,391,720.5689 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-11-06 |
0.0115 USDT |
15,858,766.1683 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2022-11-05 |
0.0117 USDT |
18,965,336.3577 |
0.0116 USDT |
0.0116 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-11-04 |
0.0114 USDT |
21,443,950.2422 |
0.0113 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2022-11-03 |
0.0114 USDT |
22,511,213.4867 |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0113 USDT |
| 2022-11-02 |
0.0116 USDT |
16,613,265.6991 |
0.0118 USDT |
0.0116 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-11-01 |
0.0116 USDT |
15,783,352.9797 |
0.0116 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2022-10-31 |
0.0117 USDT |
20,091,013.0804 |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-10-30 |
0.0120 USDT |
17,254,497.8827 |
0.0121 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2022-10-29 |
0.0118 USDT |
16,672,997.3128 |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-10-28 |
0.0119 USDT |
18,978,479.2213 |
0.0120 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-10-27 |
0.0120 USDT |
15,429,041.2944 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2022-10-26 |
0.0121 USDT |
15,065,188.6053 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-10-25 |
0.0120 USDT |
19,349,001.1256 |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2022-10-24 |
0.0118 USDT |
18,711,181.3696 |
0.0117 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-10-23 |
0.0118 USDT |
18,502,518.5439 |
0.0123 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2022-10-22 |
0.0122 USDT |
17,004,291.2455 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-10-21 |
0.0122 USDT |
15,287,572.9448 |
0.0123 USDT |
0.0121 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-10-20 |
0.0126 USDT |
18,429,052.4451 |
0.0127 USDT |
0.0123 USDT |
0.0127 USDT |
0.0124 USDT |
| 2022-10-19 |
0.0125 USDT |
17,587,255.3721 |
0.0123 USDT |
0.0123 USDT |
0.0128 USDT |
0.0127 USDT |
| 2022-10-18 |
0.0123 USDT |
15,591,480.0267 |
0.0121 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2022-10-17 |
0.0121 USDT |
18,131,412.4877 |
0.0121 USDT |
0.0120 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-10-16 |
0.0120 USDT |
16,568,700.9278 |
0.0119 USDT |
0.0119 USDT |
0.0123 USDT |
0.0122 USDT |
| 2022-10-15 |
0.0119 USDT |
14,982,986.2694 |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-10-14 |
0.0117 USDT |
19,926,792.2132 |
0.0115 USDT |
0.0115 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-10-13 |
0.0116 USDT |
17,321,409.5536 |
0.0119 USDT |
0.0114 USDT |
0.0119 USDT |
0.0116 USDT |
| 2022-10-12 |
0.0117 USDT |
20,542,053.5644 |
0.0117 USDT |
0.0115 USDT |
0.0123 USDT |
0.0120 USDT |
| 2022-10-11 |
0.0114 USDT |
19,645,402.4778 |
0.0116 USDT |
0.0112 USDT |
0.0116 USDT |
0.0114 USDT |
| 2022-10-10 |
0.0114 USDT |
20,823,756.4330 |
0.0115 USDT |
0.0113 USDT |
0.0118 USDT |
0.0116 USDT |
| 2022-10-09 |
0.0114 USDT |
14,875,285.2346 |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2022-10-08 |
0.0115 USDT |
11,751,274.6012 |
0.0118 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2022-10-07 |
0.0119 USDT |
20,478,152.9240 |
0.0121 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-10-06 |
0.0126 USDT |
20,809,446.5688 |
0.0129 USDT |
0.0121 USDT |
0.0129 USDT |
0.0122 USDT |
| 2022-10-05 |
0.0126 USDT |
25,897,588.4900 |
0.0122 USDT |
0.0122 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-10-04 |
0.0120 USDT |
19,359,931.5424 |
0.0119 USDT |
0.0119 USDT |
0.0122 USDT |
0.0121 USDT |
| 2022-10-03 |
0.0124 USDT |
22,297,098.3842 |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0121 USDT |
| 2022-10-02 |
0.0127 USDT |
13,695,284.1670 |
0.0128 USDT |
0.0126 USDT |
0.0130 USDT |
0.0126 USDT |
| 2022-10-01 |
0.0128 USDT |
12,223,545.0385 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2022-09-30 |
0.0127 USDT |
14,199,955.5348 |
0.0126 USDT |
0.0124 USDT |
0.0128 USDT |
0.0128 USDT |
| 2022-09-29 |
0.0129 USDT |
21,473,498.7850 |
0.0130 USDT |
0.0126 USDT |
0.0133 USDT |
0.0127 USDT |
| 2022-09-28 |
0.0127 USDT |
19,919,923.1158 |
0.0128 USDT |
0.0124 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-09-27 |
0.0129 USDT |
14,178,095.2127 |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0128 USDT |