Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0205 USDT |
790,303.2036 |
0.0213 USDT |
0.0200 USDT |
0.0213 USDT |
0.0204 USDT |
| 2026-02-07 |
0.0216 USDT |
8,026,612.0320 |
0.0201 USDT |
0.0193 USDT |
0.0255 USDT |
0.0205 USDT |
| 2026-02-06 |
0.0181 USDT |
1,619,883.7648 |
0.0183 USDT |
0.0167 USDT |
0.0192 USDT |
0.0192 USDT |
| 2026-02-05 |
0.0198 USDT |
2,682,963.0279 |
0.0216 USDT |
0.0179 USDT |
0.0216 USDT |
0.0181 USDT |
| 2026-02-04 |
0.0225 USDT |
1,284,666.7198 |
0.0221 USDT |
0.0220 USDT |
0.0231 USDT |
0.0221 USDT |
| 2026-02-03 |
0.0237 USDT |
7,242,962.7723 |
0.0232 USDT |
0.0215 USDT |
0.0260 USDT |
0.0223 USDT |
| 2026-02-02 |
0.0236 USDT |
9,141,291.2932 |
0.0231 USDT |
0.0216 USDT |
0.0278 USDT |
0.0229 USDT |
| 2026-02-01 |
0.0291 USDT |
18,156,653.0455 |
0.0226 USDT |
0.0219 USDT |
0.0400 USDT |
0.0227 USDT |
| 2026-01-31 |
0.0227 USDT |
2,365,286.8097 |
0.0255 USDT |
0.0210 USDT |
0.0255 USDT |
0.0224 USDT |
| 2026-01-30 |
0.0252 USDT |
1,792,269.7013 |
0.0247 USDT |
0.0244 USDT |
0.0263 USDT |
0.0257 USDT |
| 2026-01-29 |
0.0256 USDT |
1,366,926.8942 |
0.0273 USDT |
0.0246 USDT |
0.0273 USDT |
0.0254 USDT |
| 2026-01-28 |
0.0276 USDT |
620,584.8335 |
0.0275 USDT |
0.0269 USDT |
0.0283 USDT |
0.0274 USDT |
| 2026-01-27 |
0.0274 USDT |
491,205.6861 |
0.0279 USDT |
0.0268 USDT |
0.0283 USDT |
0.0277 USDT |
| 2026-01-26 |
0.0274 USDT |
1,306,941.3042 |
0.0273 USDT |
0.0268 USDT |
0.0282 USDT |
0.0278 USDT |
| 2026-01-25 |
0.0295 USDT |
10,761,382.6422 |
0.0311 USDT |
0.0283 USDT |
0.0342 USDT |
0.0292 USDT |
| 2026-01-24 |
0.0294 USDT |
705,477.8140 |
0.0287 USDT |
0.0281 USDT |
0.0308 USDT |
0.0299 USDT |
| 2026-01-23 |
0.0292 USDT |
8,366,292.5661 |
0.0268 USDT |
0.0268 USDT |
0.0307 USDT |
0.0286 USDT |
| 2026-01-22 |
0.0270 USDT |
1,261,198.8261 |
0.0275 USDT |
0.0265 USDT |
0.0276 USDT |
0.0267 USDT |
| 2026-01-21 |
0.0267 USDT |
1,007,247.6243 |
0.0265 USDT |
0.0263 USDT |
0.0270 USDT |
0.0265 USDT |
| 2026-01-20 |
0.0279 USDT |
795,569.9829 |
0.0284 USDT |
0.0273 USDT |
0.0289 USDT |
0.0275 USDT |
| 2026-01-19 |
0.0287 USDT |
1,248,855.8873 |
0.0300 USDT |
0.0279 USDT |
0.0300 USDT |
0.0285 USDT |
| 2026-01-18 |
0.0304 USDT |
794,203.0396 |
0.0308 USDT |
0.0302 USDT |
0.0309 USDT |
0.0307 USDT |
| 2026-01-17 |
0.0307 USDT |
796,240.9677 |
0.0309 USDT |
0.0305 USDT |
0.0312 USDT |
0.0310 USDT |
| 2026-01-16 |
0.0305 USDT |
2,550,200.8749 |
0.0310 USDT |
0.0293 USDT |
0.0314 USDT |
0.0306 USDT |
| 2026-01-15 |
0.0313 USDT |
750,368.0369 |
0.0319 USDT |
0.0307 USDT |
0.0320 USDT |
0.0310 USDT |
| 2026-01-14 |
0.0320 USDT |
669,091.4244 |
0.0326 USDT |
0.0315 USDT |
0.0328 USDT |
0.0320 USDT |
| 2026-01-13 |
0.0313 USDT |
627,717.1625 |
0.0317 USDT |
0.0308 USDT |
0.0320 USDT |
0.0318 USDT |
| 2026-01-12 |
0.0323 USDT |
650,813.4620 |
0.0335 USDT |
0.0315 USDT |
0.0335 USDT |
0.0318 USDT |
| 2026-01-11 |
0.0332 USDT |
1,184,143.3478 |
0.0326 USDT |
0.0322 USDT |
0.0341 USDT |
0.0331 USDT |
| 2026-01-10 |
0.0319 USDT |
3,842,080.9769 |
0.0326 USDT |
0.0314 USDT |
0.0329 USDT |
0.0327 USDT |
| 2026-01-09 |
0.0326 USDT |
556,476.7417 |
0.0330 USDT |
0.0320 USDT |
0.0330 USDT |
0.0328 USDT |
| 2026-01-08 |
0.0329 USDT |
431,467.5481 |
0.0338 USDT |
0.0324 USDT |
0.0342 USDT |
0.0324 USDT |
| 2026-01-07 |
0.0339 USDT |
2,120,821.8233 |
0.0344 USDT |
0.0331 USDT |
0.0351 USDT |
0.0333 USDT |
| 2026-01-06 |
0.0343 USDT |
1,322,568.8986 |
0.0353 USDT |
0.0334 USDT |
0.0359 USDT |
0.0342 USDT |
| 2026-01-05 |
0.0347 USDT |
1,846,777.7026 |
0.0349 USDT |
0.0335 USDT |
0.0370 USDT |
0.0344 USDT |
| 2026-01-04 |
0.0353 USDT |
1,644,242.1966 |
0.0336 USDT |
0.0336 USDT |
0.0372 USDT |
0.0348 USDT |
| 2026-01-03 |
0.0328 USDT |
837,845.9591 |
0.0334 USDT |
0.0322 USDT |
0.0341 USDT |
0.0331 USDT |
| 2026-01-02 |
0.0321 USDT |
1,021,765.4616 |
0.0326 USDT |
0.0316 USDT |
0.0326 USDT |
0.0323 USDT |
| 2026-01-01 |
0.0314 USDT |
1,222,617.6846 |
0.0322 USDT |
0.0306 USDT |
0.0330 USDT |
0.0323 USDT |
| 2025-12-31 |
0.0333 USDT |
1,418,944.7210 |
0.0353 USDT |
0.0317 USDT |
0.0367 USDT |
0.0318 USDT |
| 2025-12-30 |
0.0360 USDT |
5,274,870.0238 |
0.0332 USDT |
0.0329 USDT |
0.0408 USDT |
0.0351 USDT |
| 2025-12-29 |
0.0340 USDT |
5,521,751.9959 |
0.0312 USDT |
0.0303 USDT |
0.0398 USDT |
0.0332 USDT |
| 2025-12-28 |
0.0319 USDT |
1,899,294.3808 |
0.0340 USDT |
0.0309 USDT |
0.0340 USDT |
0.0309 USDT |
| 2025-12-27 |
0.0360 USDT |
3,122,410.5723 |
0.0392 USDT |
0.0334 USDT |
0.0406 USDT |
0.0339 USDT |
| 2025-12-26 |
0.0403 USDT |
7,779,734.0809 |
0.0308 USDT |
0.0308 USDT |
0.0457 USDT |
0.0400 USDT |
| 2025-12-25 |
0.0308 USDT |
568,770.7535 |
0.0298 USDT |
0.0298 USDT |
0.0315 USDT |
0.0307 USDT |
| 2025-12-24 |
0.0296 USDT |
571,083.7596 |
0.0299 USDT |
0.0282 USDT |
0.0311 USDT |
0.0291 USDT |
| 2025-12-23 |
0.0293 USDT |
929,959.0497 |
0.0299 USDT |
0.0287 USDT |
0.0301 USDT |
0.0292 USDT |
| 2025-12-22 |
0.0300 USDT |
400,316.9903 |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0303 USDT |
| 2025-12-21 |
0.0309 USDT |
396,441.1444 |
0.0323 USDT |
0.0303 USDT |
0.0324 USDT |
0.0304 USDT |