Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CPOOLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.1842 | -0.02102 | -10.24% | 0.21382 | 0.21544 | 0.18351 | 624,361.00 |
| May 30 2024 | 0.20522 | 0.02672 | 14.97% | 0.17977 | 0.21439 | 0.17456 | 714,909.00 |
| May 29 2024 | 0.1785 | -0.00985 | -5.23% | 0.18809 | 0.20555 | 0.1768 | 780,362.00 |
| May 28 2024 | 0.18835 | -0.01346 | -6.67% | 0.20336 | 0.2046 | 0.18231 | 628,614.00 |
| May 27 2024 | 0.20181 | -0.01166 | -5.46% | 0.21103 | 0.22386 | 0.195 | 714,364.00 |
| May 26 2024 | 0.21347 | -0.00653 | -2.97% | 0.2209 | 0.23192 | 0.20915 | 492,515.00 |
| May 25 2024 | 0.220 | -0.01507 | -6.41% | 0.23666 | 0.23761 | 0.21746 | 543,708.00 |
| May 24 2024 | 0.23507 | 0.03907 | 19.93% | 0.19765 | 0.23813 | 0.18912 | 726,632.00 |
| May 23 2024 | 0.196 | 0.00356 | 1.85% | 0.19262 | 0.1996 | 0.17564 | 699,123.00 |
| May 22 2024 | 0.19244 | -0.00217 | -1.12% | 0.19064 | 0.19809 | 0.17437 | 825,316.00 |
| May 21 2024 | 0.19461 | 0.02171 | 12.56% | 0.17399 | 0.19562 | 0.16802 | 863,249.00 |
| May 20 2024 | 0.1729 | 0.02177 | 14.40% | 0.15123 | 0.177 | 0.1439 | 927,171.00 |
| May 19 2024 | 0.15113 | -0.00898 | -5.61% | 0.15962 | 0.16232 | 0.150 | 648,331.00 |
| May 18 2024 | 0.16011 | 0.00598 | 3.88% | 0.15827 | 0.16958 | 0.15184 | 755,993.00 |
| May 17 2024 | 0.15413 | 0.01232 | 8.69% | 0.14243 | 0.16592 | 0.14243 | 1,014,669.00 |
| May 16 2024 | 0.14181 | 0.00294 | 2.12% | 0.13922 | 0.150 | 0.1256 | 880,062.00 |
| May 15 2024 | 0.13887 | 0.02841 | 25.72% | 0.11074 | 0.14116 | 0.11018 | 818,028.00 |
| May 14 2024 | 0.11046 | -0.01032 | -8.54% | 0.12079 | 0.12207 | 0.110 | 888,988.00 |
| May 13 2024 | 0.12078 | -0.00798 | -6.20% | 0.12961 | 0.12965 | 0.11736 | 801,862.00 |
| May 12 2024 | 0.12876 | -0.00652 | -4.82% | 0.13596 | 0.13807 | 0.128 | 527,363.00 |
| May 11 2024 | 0.13528 | -0.00042 | -0.31% | 0.13508 | 0.13977 | 0.13103 | 555,735.00 |
| May 10 2024 | 0.1357 | -0.0105 | -7.18% | 0.14625 | 0.15015 | 0.13305 | 711,376.00 |
| May 09 2024 | 0.1462 | 0.01128 | 8.36% | 0.13258 | 0.14798 | 0.13101 | 786,972.00 |
| May 08 2024 | 0.13492 | -0.0104 | -7.16% | 0.14545 | 0.15047 | 0.13478 | 941,493.00 |
| May 07 2024 | 0.14532 | -0.01075 | -6.89% | 0.15394 | 0.15496 | 0.145 | 661,756.00 |
| May 06 2024 | 0.15607 | 0.00449 | 2.96% | 0.15251 | 0.16046 | 0.148 | 831,315.00 |
| May 05 2024 | 0.15158 | -0.00774 | -4.86% | 0.15941 | 0.1595 | 0.14769 | 610,366.00 |
| May 04 2024 | 0.15932 | 0.00086 | 0.54% | 0.15826 | 0.16519 | 0.15744 | 610,149.00 |
| May 03 2024 | 0.15846 | 0.00216 | 1.38% | 0.15624 | 0.160 | 0.14059 | 889,200.00 |
| May 02 2024 | 0.1563 | 0.00757 | 5.09% | 0.14848 | 0.16008 | 0.13916 | 901,078.00 |
| May 01 2024 | 0.14873 | 0.007 | 4.94% | 0.14414 | 0.15344 | 0.130 | 1,040,577.00 |
| Apr 30 2024 | 0.14173 | -0.02325 | -14.09% | 0.16436 | 0.16794 | 0.13714 | 987,857.00 |
| Apr 29 2024 | 0.16498 | -0.01569 | -8.68% | 0.18588 | 0.18759 | 0.160 | 917,229.00 |
| Apr 28 2024 | 0.18067 | 0.02216 | 13.98% | 0.15929 | 0.18609 | 0.15656 | 651,219.00 |
| Apr 27 2024 | 0.15851 | -0.00885 | -5.29% | 0.16846 | 0.16848 | 0.1513 | 748,115.00 |
| Apr 26 2024 | 0.16736 | -0.00207 | -1.22% | 0.1692 | 0.18265 | 0.16714 | 763,069.00 |
| Apr 25 2024 | 0.16943 | -0.00645 | -3.67% | 0.17505 | 0.17833 | 0.15637 | 847,622.00 |
| Apr 24 2024 | 0.17588 | -0.00054 | -0.31% | 0.17601 | 0.19931 | 0.17217 | 882,873.00 |
| Apr 23 2024 | 0.17642 | -0.00977 | -5.25% | 0.18689 | 0.18833 | 0.175 | 749,861.00 |
| Apr 22 2024 | 0.18619 | -0.00766 | -3.95% | 0.19265 | 0.205 | 0.17907 | 635,758.00 |
| Apr 21 2024 | 0.19385 | -0.01018 | -4.99% | 0.20481 | 0.22133 | 0.18664 | 595,867.00 |
| Apr 20 2024 | 0.20403 | 0.02133 | 11.67% | 0.1809 | 0.20907 | 0.16991 | 634,045.00 |
| Apr 19 2024 | 0.1827 | 0.00204 | 1.13% | 0.1805 | 0.18795 | 0.15992 | 895,278.00 |
| Apr 18 2024 | 0.18066 | 0.00588 | 3.36% | 0.17638 | 0.18304 | 0.1646 | 719,274.00 |
| Apr 17 2024 | 0.17478 | 0.00192 | 1.11% | 0.17319 | 0.18044 | 0.16229 | 765,120.00 |
| Apr 16 2024 | 0.17286 | -0.00268 | -1.53% | 0.1765 | 0.18478 | 0.15719 | 992,914.00 |
| Apr 15 2024 | 0.17554 | -0.02712 | -13.38% | 0.2034 | 0.22864 | 0.1667 | 800,607.00 |
| Apr 14 2024 | 0.20266 | 0.0161 | 8.63% | 0.17714 | 0.21799 | 0.1673 | 726,764.00 |
| Apr 13 2024 | 0.18656 | -0.00263 | -1.39% | 0.19199 | 0.20421 | 0.15291 | 776,009.00 |
| Apr 12 2024 | 0.18919 | -0.0089 | -4.49% | 0.20421 | 0.22073 | 0.16541 | 702,101.00 |
| Apr 11 2024 | 0.19809 | -0.04893 | -19.81% | 0.24423 | 0.24423 | 0.19416 | 740,164.00 |
| Apr 10 2024 | 0.24702 | 0.00893 | 3.75% | 0.23803 | 0.24943 | 0.22001 | 633,359.00 |
| Apr 09 2024 | 0.23809 | -0.04559 | -16.07% | 0.28249 | 0.28375 | 0.23497 | 641,273.00 |
| Apr 08 2024 | 0.28368 | 0.03916 | 16.02% | 0.24546 | 0.28622 | 0.24173 | 604,494.00 |
| Apr 07 2024 | 0.24452 | -0.01835 | -6.98% | 0.26453 | 0.26461 | 0.24033 | 562,789.00 |
| Apr 06 2024 | 0.26287 | 0.02335 | 9.75% | 0.23861 | 0.26455 | 0.23705 | 436,295.00 |
| Apr 05 2024 | 0.23952 | -0.01725 | -6.72% | 0.25311 | 0.25701 | 0.2215 | 595,383.00 |
| Apr 04 2024 | 0.25677 | -0.00531 | -2.03% | 0.26171 | 0.27992 | 0.25002 | 642,238.00 |
| Apr 03 2024 | 0.26208 | -0.02829 | -9.74% | 0.28624 | 0.30777 | 0.25252 | 590,197.00 |
| Apr 02 2024 | 0.29037 | 0.00819 | 2.90% | 0.28221 | 0.31904 | 0.250 | 857,444.00 |
| Apr 01 2024 | 0.28218 | -0.03882 | -12.09% | 0.32042 | 0.32649 | 0.26868 | 618,926.00 |
| Mar 31 2024 | 0.321 | 0.01899 | 6.29% | 0.30129 | 0.337 | 0.29141 | 544,131.00 |
| Mar 30 2024 | 0.30201 | 0.02015 | 7.15% | 0.28862 | 0.3363 | 0.28682 | 592,012.00 |
| Mar 29 2024 | 0.28186 | -0.04439 | -13.61% | 0.33049 | 0.333 | 0.279 | 671,437.00 |
| Mar 28 2024 | 0.32625 | -0.03058 | -8.57% | 0.35839 | 0.3586 | 0.29222 | 702,189.00 |
| Mar 27 2024 | 0.35683 | 0.07663 | 27.35% | 0.27958 | 0.37171 | 0.2795 | 838,411.00 |
| Mar 26 2024 | 0.2802 | 0.02293 | 8.91% | 0.26036 | 0.29587 | 0.233 | 1,969,147.00 |
| Mar 25 2024 | 0.25727 | 0.03351 | 14.98% | 0.21737 | 0.2728 | 0.20965 | 702,912.00 |
| Mar 24 2024 | 0.22376 | 0.04929 | 28.25% | 0.17408 | 0.225 | 0.17313 | 600,503.00 |
| Mar 23 2024 | 0.17447 | -0.00037 | -0.21% | 0.17145 | 0.18905 | 0.17079 | 743,906.00 |
| Mar 22 2024 | 0.17484 | -0.03056 | -14.88% | 0.19859 | 0.21017 | 0.170 | 1,246,738.00 |
| Mar 21 2024 | 0.2054 | 0.05205 | 33.94% | 0.15575 | 0.22187 | 0.1539 | 1,019,071.00 |
| Mar 20 2024 | 0.15335 | 0.01706 | 12.52% | 0.13768 | 0.15677 | 0.1352 | 722,511.00 |
| Mar 19 2024 | 0.13629 | -0.00205 | -1.48% | 0.1407 | 0.15067 | 0.1225 | 846,168.00 |
| Mar 18 2024 | 0.13834 | -0.01486 | -9.70% | 0.15131 | 0.1562 | 0.13293 | 652,693.00 |
| Mar 17 2024 | 0.1532 | 0.02047 | 15.42% | 0.13479 | 0.15872 | 0.13076 | 671,149.00 |
| Mar 16 2024 | 0.13273 | -0.01886 | -12.44% | 0.15129 | 0.15258 | 0.13199 | 594,340.00 |
| Mar 15 2024 | 0.15159 | -0.00867 | -5.41% | 0.16013 | 0.16795 | 0.147 | 891,632.00 |
| Mar 14 2024 | 0.16026 | -0.01924 | -10.72% | 0.18307 | 0.18498 | 0.15018 | 671,444.00 |
| Mar 13 2024 | 0.1795 | 0.02319 | 14.84% | 0.15651 | 0.18265 | 0.14558 | 810,390.00 |
| Mar 12 2024 | 0.15631 | 0.0083 | 5.61% | 0.14798 | 0.1685 | 0.14567 | 761,724.00 |
| Mar 11 2024 | 0.14801 | 0.03477 | 30.70% | 0.11372 | 0.15125 | 0.11301 | 917,346.00 |
| Mar 10 2024 | 0.11324 | 0.00235 | 2.12% | 0.11063 | 0.11691 | 0.10839 | 914,766.00 |
| Mar 09 2024 | 0.11089 | -0.00288 | -2.53% | 0.11272 | 0.12001 | 0.1082 | 827,284.00 |
| Mar 08 2024 | 0.11377 | -0.01014 | -8.18% | 0.12538 | 0.12649 | 0.10924 | 818,292.00 |
| Mar 07 2024 | 0.12391 | 0.00915 | 7.97% | 0.11428 | 0.12568 | 0.11323 | 839,814.00 |
| Mar 06 2024 | 0.11476 | 0.00766 | 7.15% | 0.10902 | 0.12031 | 0.10739 | 784,103.00 |
| Mar 05 2024 | 0.1071 | -0.01872 | -14.88% | 0.12549 | 0.13375 | 0.10516 | 819,117.00 |
| Mar 04 2024 | 0.12582 | -0.01703 | -11.92% | 0.14151 | 0.14335 | 0.11651 | 612,108.00 |
| Mar 03 2024 | 0.14285 | 0.02068 | 16.93% | 0.12353 | 0.14424 | 0.12125 | 487,918.00 |
| Mar 02 2024 | 0.12217 | -0.00993 | -7.52% | 0.13246 | 0.13539 | 0.12002 | 523,723.00 |
