Identifier on Kucoin: CCD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.0191 USDT |
11,236,460.7229 |
0.0229 USDT |
0.0162 USDT |
0.0236 USDT |
0.0169 USDT |
| 2025-09-29 |
0.0195 USDT |
19,014,590.6739 |
0.0199 USDT |
0.0173 USDT |
0.0219 USDT |
0.0219 USDT |
| 2025-09-28 |
0.0199 USDT |
5,692,638.6766 |
0.0191 USDT |
0.0184 USDT |
0.0207 USDT |
0.0193 USDT |
| 2025-09-27 |
0.0184 USDT |
11,465,111.4037 |
0.0180 USDT |
0.0162 USDT |
0.0208 USDT |
0.0179 USDT |
| 2025-09-26 |
0.0212 USDT |
29,071,958.8184 |
0.0186 USDT |
0.0180 USDT |
0.0244 USDT |
0.0190 USDT |
| 2025-09-25 |
0.0174 USDT |
56,116,767.8400 |
0.0150 USDT |
0.0120 USDT |
0.0217 USDT |
0.0177 USDT |
| 2025-09-24 |
0.0092 USDT |
14,090,157.8247 |
0.0085 USDT |
0.0084 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-09-23 |
0.0083 USDT |
15,267,450.7393 |
0.0082 USDT |
0.0078 USDT |
0.0087 USDT |
0.0085 USDT |
| 2025-09-22 |
0.0083 USDT |
17,253,728.4407 |
0.0084 USDT |
0.0079 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-09-21 |
0.0085 USDT |
984,878.3412 |
0.0087 USDT |
0.0084 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-09-20 |
0.0087 USDT |
2,403,375.3902 |
0.0082 USDT |
0.0082 USDT |
0.0092 USDT |
0.0084 USDT |
| 2025-09-19 |
0.0084 USDT |
5,103,189.2526 |
0.0092 USDT |
0.0078 USDT |
0.0092 USDT |
0.0083 USDT |
| 2025-09-18 |
0.0092 USDT |
12,834,291.8699 |
0.0096 USDT |
0.0085 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-09-17 |
0.0087 USDT |
23,681,701.3264 |
0.0083 USDT |
0.0070 USDT |
0.0107 USDT |
0.0103 USDT |
| 2025-09-16 |
0.0080 USDT |
33,820,668.2653 |
0.0078 USDT |
0.0068 USDT |
0.0106 USDT |
0.0083 USDT |
| 2025-09-15 |
0.0059 USDT |
33,892,466.1995 |
0.0056 USDT |
0.0054 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-09-14 |
0.0052 USDT |
2,288,823.0749 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-09-13 |
0.0052 USDT |
3,016,752.5950 |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-09-12 |
0.0052 USDT |
11,882,857.2917 |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-09-11 |
0.0051 USDT |
4,652,163.8987 |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0049 USDT |
| 2025-09-10 |
0.0055 USDT |
19,458,481.9631 |
0.0050 USDT |
0.0049 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-09-09 |
0.0053 USDT |
13,927,082.9824 |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0051 USDT |
| 2025-09-08 |
0.0057 USDT |
23,547,843.0398 |
0.0063 USDT |
0.0053 USDT |
0.0065 USDT |
0.0054 USDT |
| 2025-09-07 |
0.0053 USDT |
23,030,492.4127 |
0.0050 USDT |
0.0049 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-09-06 |
0.0051 USDT |
11,790,602.1083 |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-09-05 |
0.0050 USDT |
12,711,921.6250 |
0.0049 USDT |
0.0045 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-09-04 |
0.0050 USDT |
11,376,459.7720 |
0.0042 USDT |
0.0042 USDT |
0.0057 USDT |
0.0054 USDT |
| 2025-09-03 |
0.0042 USDT |
7,664,364.6651 |
0.0043 USDT |
0.0040 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-09-02 |
0.0046 USDT |
34,827,958.5169 |
0.0045 USDT |
0.0043 USDT |
0.0049 USDT |
0.0043 USDT |
| 2025-09-01 |
0.0053 USDT |
17,210,015.8769 |
0.0057 USDT |
0.0048 USDT |
0.0058 USDT |
0.0048 USDT |
| 2025-08-31 |
0.0050 USDT |
43,893,220.9732 |
0.0042 USDT |
0.0042 USDT |
0.0067 USDT |
0.0058 USDT |
| 2025-08-30 |
0.0041 USDT |
13,844,863.5551 |
0.0042 USDT |
0.0040 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-08-29 |
0.0041 USDT |
17,988,154.3695 |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-08-28 |
0.0042 USDT |
26,901,109.6825 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-08-27 |
0.0043 USDT |
11,821,038.6772 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-08-26 |
0.0044 USDT |
41,241,963.1970 |
0.0042 USDT |
0.0042 USDT |
0.0046 USDT |
0.0043 USDT |
| 2025-08-25 |
0.0045 USDT |
8,740,202.6286 |
0.0046 USDT |
0.0042 USDT |
0.0046 USDT |
0.0042 USDT |
| 2025-08-24 |
0.0044 USDT |
1,711,214.7616 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-08-23 |
0.0046 USDT |
12,643,088.3663 |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-08-22 |
0.0048 USDT |
26,139,278.5545 |
0.0052 USDT |
0.0043 USDT |
0.0052 USDT |
0.0045 USDT |
| 2025-08-21 |
0.0049 USDT |
2,351,408.4819 |
0.0049 USDT |
0.0048 USDT |
0.0051 USDT |
0.0051 USDT |
| 2025-08-20 |
0.0050 USDT |
21,369,654.7078 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-08-19 |
0.0050 USDT |
20,447,236.9371 |
0.0053 USDT |
0.0047 USDT |
0.0055 USDT |
0.0049 USDT |
| 2025-08-18 |
0.0049 USDT |
29,238,972.6086 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-08-17 |
0.0050 USDT |
20,861,978.5168 |
0.0051 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-08-16 |
0.0051 USDT |
25,515,357.9362 |
0.0052 USDT |
0.0045 USDT |
0.0052 USDT |
0.0046 USDT |
| 2025-08-15 |
0.0053 USDT |
29,298,575.1275 |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-08-14 |
0.0056 USDT |
23,126,889.2104 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-08-13 |
0.0058 USDT |
20,997,949.1072 |
0.0056 USDT |
0.0056 USDT |
0.0064 USDT |
0.0060 USDT |
| 2025-08-12 |
0.0057 USDT |
24,398,399.0093 |
0.0056 USDT |
0.0055 USDT |
0.0061 USDT |
0.0055 USDT |