Identifier on Kucoin: CPOOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.1658 USDT |
4,047,032.6136 |
0.1762 USDT |
0.1560 USDT |
0.1806 USDT |
0.1719 USDT |
| 2025-02-27 |
0.1801 USDT |
1,859,904.6065 |
0.1796 USDT |
0.1730 USDT |
0.1900 USDT |
0.1847 USDT |
| 2025-02-26 |
0.1787 USDT |
5,179,917.6899 |
0.1906 USDT |
0.1625 USDT |
0.1944 USDT |
0.1774 USDT |
| 2025-02-25 |
0.1806 USDT |
7,789,999.1679 |
0.1873 USDT |
0.1680 USDT |
0.1984 USDT |
0.1804 USDT |
| 2025-02-24 |
0.2072 USDT |
3,034,100.4385 |
0.2203 USDT |
0.1960 USDT |
0.2269 USDT |
0.1984 USDT |
| 2025-02-23 |
0.2235 USDT |
1,539,389.4124 |
0.2330 USDT |
0.2109 USDT |
0.2368 USDT |
0.2190 USDT |
| 2025-02-22 |
0.2327 USDT |
2,420,793.9520 |
0.2260 USDT |
0.2200 USDT |
0.2437 USDT |
0.2320 USDT |
| 2025-02-21 |
0.2370 USDT |
7,431,587.4889 |
0.1981 USDT |
0.1931 USDT |
0.2800 USDT |
0.2131 USDT |
| 2025-02-20 |
0.1999 USDT |
4,245,969.4233 |
0.2134 USDT |
0.1870 USDT |
0.2189 USDT |
0.2000 USDT |
| 2025-02-19 |
0.2172 USDT |
1,948,882.6214 |
0.2193 USDT |
0.2075 USDT |
0.2275 USDT |
0.2087 USDT |
| 2025-02-18 |
0.2249 USDT |
4,689,329.9291 |
0.2603 USDT |
0.2038 USDT |
0.2607 USDT |
0.2184 USDT |
| 2025-02-17 |
0.2627 USDT |
1,615,078.9735 |
0.2668 USDT |
0.2533 USDT |
0.2750 USDT |
0.2615 USDT |
| 2025-02-16 |
0.2757 USDT |
875,924.5656 |
0.2722 USDT |
0.2680 USDT |
0.2864 USDT |
0.2737 USDT |
| 2025-02-15 |
0.2647 USDT |
1,783,031.0475 |
0.2657 USDT |
0.2543 USDT |
0.2774 USDT |
0.2682 USDT |
| 2025-02-14 |
0.2542 USDT |
1,508,274.3855 |
0.2453 USDT |
0.2405 USDT |
0.2617 USDT |
0.2596 USDT |
| 2025-02-13 |
0.2558 USDT |
2,024,657.9729 |
0.2715 USDT |
0.2399 USDT |
0.2777 USDT |
0.2406 USDT |
| 2025-02-12 |
0.2639 USDT |
4,923,995.3611 |
0.2829 USDT |
0.2414 USDT |
0.2872 USDT |
0.2690 USDT |
| 2025-02-11 |
0.2929 USDT |
2,421,287.5838 |
0.2952 USDT |
0.2760 USDT |
0.3110 USDT |
0.2881 USDT |
| 2025-02-10 |
0.3053 USDT |
1,546,370.7107 |
0.2912 USDT |
0.2889 USDT |
0.3170 USDT |
0.3086 USDT |
| 2025-02-09 |
0.3068 USDT |
1,428,064.7419 |
0.3120 USDT |
0.2896 USDT |
0.3172 USDT |
0.3034 USDT |
| 2025-02-08 |
0.3006 USDT |
2,500,287.9089 |
0.3034 USDT |
0.2800 USDT |
0.3136 USDT |
0.3062 USDT |
| 2025-02-07 |
0.3370 USDT |
6,249,347.7645 |
0.3414 USDT |
0.2904 USDT |
0.3700 USDT |
0.3009 USDT |
| 2025-02-06 |
0.3112 USDT |
3,761,648.0104 |
0.2922 USDT |
0.2825 USDT |
0.3450 USDT |
0.3108 USDT |
| 2025-02-05 |
0.3234 USDT |
3,789,928.3708 |
0.3061 USDT |
0.2988 USDT |
0.3500 USDT |
0.3231 USDT |
| 2025-02-04 |
0.3085 USDT |
4,561,838.1142 |
0.3048 USDT |
0.2705 USDT |
0.3478 USDT |
0.3029 USDT |
| 2025-02-03 |
0.2396 USDT |
6,225,084.7498 |
0.2597 USDT |
0.2000 USDT |
0.2879 USDT |
0.2808 USDT |
| 2025-02-02 |
0.2665 USDT |
5,506,396.1644 |
0.2930 USDT |
0.2300 USDT |
0.3157 USDT |
0.2742 USDT |
| 2025-02-01 |
0.3251 USDT |
1,092,698.1498 |
0.3402 USDT |
0.3080 USDT |
0.3435 USDT |
0.3322 USDT |
| 2025-01-31 |
0.3517 USDT |
1,650,806.4459 |
0.3303 USDT |
0.3279 USDT |
0.3726 USDT |
0.3688 USDT |
| 2025-01-30 |
0.3119 USDT |
1,920,378.3609 |
0.2941 USDT |
0.2892 USDT |
0.3478 USDT |
0.3340 USDT |
| 2025-01-29 |
0.2892 USDT |
2,417,497.5588 |
0.2843 USDT |
0.2738 USDT |
0.3050 USDT |
0.2932 USDT |
| 2025-01-28 |
0.3088 USDT |
4,682,413.7414 |
0.3038 USDT |
0.2743 USDT |
0.3403 USDT |
0.2851 USDT |
| 2025-01-27 |
0.3034 USDT |
3,243,789.3709 |
0.3416 USDT |
0.2790 USDT |
0.3416 USDT |
0.3072 USDT |
| 2025-01-26 |
0.3555 USDT |
1,787,289.0906 |
0.3227 USDT |
0.3226 USDT |
0.4000 USDT |
0.3589 USDT |
| 2025-01-25 |
0.3350 USDT |
1,197,655.2462 |
0.3491 USDT |
0.3251 USDT |
0.3527 USDT |
0.3344 USDT |
| 2025-01-24 |
0.3462 USDT |
2,013,871.5442 |
0.3290 USDT |
0.3152 USDT |
0.3753 USDT |
0.3525 USDT |
| 2025-01-23 |
0.3312 USDT |
2,118,833.3072 |
0.3566 USDT |
0.3133 USDT |
0.3576 USDT |
0.3298 USDT |
| 2025-01-22 |
0.3623 USDT |
1,122,745.6987 |
0.3639 USDT |
0.3505 USDT |
0.3749 USDT |
0.3569 USDT |
| 2025-01-21 |
0.3512 USDT |
2,086,133.9617 |
0.3475 USDT |
0.3260 USDT |
0.3769 USDT |
0.3691 USDT |
| 2025-01-20 |
0.3611 USDT |
4,965,069.9665 |
0.3197 USDT |
0.3010 USDT |
0.4147 USDT |
0.3630 USDT |
| 2025-01-19 |
0.3621 USDT |
4,801,480.8226 |
0.3852 USDT |
0.3300 USDT |
0.4206 USDT |
0.3428 USDT |
| 2025-01-18 |
0.4060 USDT |
2,474,569.2323 |
0.4379 USDT |
0.3808 USDT |
0.4678 USDT |
0.3938 USDT |
| 2025-01-17 |
0.4316 USDT |
1,743,054.2507 |
0.4142 USDT |
0.4081 USDT |
0.4500 USDT |
0.4367 USDT |
| 2025-01-16 |
0.4047 USDT |
2,927,703.4315 |
0.3803 USDT |
0.3585 USDT |
0.4500 USDT |
0.4276 USDT |
| 2025-01-15 |
0.3461 USDT |
1,788,460.7637 |
0.3334 USDT |
0.3210 USDT |
0.3715 USDT |
0.3623 USDT |
| 2025-01-14 |
0.3298 USDT |
1,672,791.4038 |
0.3206 USDT |
0.3031 USDT |
0.3482 USDT |
0.3383 USDT |
| 2025-01-13 |
0.2749 USDT |
3,363,164.0005 |
0.2883 USDT |
0.2588 USDT |
0.3013 USDT |
0.2863 USDT |
| 2025-01-12 |
0.2983 USDT |
696,977.9651 |
0.3020 USDT |
0.2929 USDT |
0.3077 USDT |
0.3002 USDT |
| 2025-01-11 |
0.3018 USDT |
1,444,876.1308 |
0.3252 USDT |
0.2883 USDT |
0.3263 USDT |
0.3058 USDT |
| 2025-01-10 |
0.3204 USDT |
2,153,882.6526 |
0.3144 USDT |
0.3000 USDT |
0.3425 USDT |
0.3299 USDT |