CPOOLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.1439 | -0.00723 | -4.78% | 0.15172 | 0.15481 | 0.14223 | 490,621.00 |
Jul 17 2024 | 0.15113 | 0.00233 | 1.57% | 0.14853 | 0.15852 | 0.14346 | 651,081.00 |
Jul 16 2024 | 0.1488 | -0.00058 | -0.39% | 0.15092 | 0.15398 | 0.13869 | 724,433.00 |
Jul 15 2024 | 0.14938 | 0.02467 | 19.78% | 0.12574 | 0.15442 | 0.12503 | 782,740.00 |
Jul 14 2024 | 0.12471 | -0.00106 | -0.84% | 0.12507 | 0.12993 | 0.1227 | 485,007.00 |
Jul 13 2024 | 0.12577 | 0.00572 | 4.76% | 0.12118 | 0.12676 | 0.1169 | 449,500.00 |
Jul 12 2024 | 0.12005 | 0.0001 | 0.08% | 0.11987 | 0.12369 | 0.11669 | 526,098.00 |
Jul 11 2024 | 0.11995 | -0.00016 | -0.13% | 0.12082 | 0.13003 | 0.11859 | 608,809.00 |
Jul 10 2024 | 0.12011 | 0.00093 | 0.78% | 0.11927 | 0.12467 | 0.11707 | 590,839.00 |
Jul 09 2024 | 0.11918 | 0.00271 | 2.33% | 0.11619 | 0.12451 | 0.11184 | 500,321.00 |
Jul 08 2024 | 0.11647 | -0.00228 | -1.92% | 0.11865 | 0.12222 | 0.10751 | 724,042.00 |
Jul 07 2024 | 0.11875 | -0.01431 | -10.75% | 0.13312 | 0.13319 | 0.1186 | 488,485.00 |
Jul 06 2024 | 0.13306 | 0.01721 | 14.86% | 0.11608 | 0.14037 | 0.1139 | 612,344.00 |
Jul 05 2024 | 0.11585 | -0.01244 | -9.70% | 0.12705 | 0.12705 | 0.11372 | 851,009.00 |
Jul 04 2024 | 0.12829 | -0.00988 | -7.15% | 0.13695 | 0.1413 | 0.12537 | 948,878.00 |
Jul 03 2024 | 0.13817 | -0.02437 | -14.99% | 0.16195 | 0.16405 | 0.13272 | 834,146.00 |
Jul 02 2024 | 0.16254 | 0.00419 | 2.65% | 0.15658 | 0.16702 | 0.1541 | 789,787.00 |
Jul 01 2024 | 0.15835 | 0.01382 | 9.56% | 0.14477 | 0.16478 | 0.13991 | 1,014,593.00 |
Jun 30 2024 | 0.14453 | 0.01222 | 9.24% | 0.13197 | 0.14474 | 0.13059 | 525,250.00 |
Jun 29 2024 | 0.13231 | 0.00506 | 3.98% | 0.12886 | 0.13543 | 0.12718 | 538,019.00 |
Jun 28 2024 | 0.12725 | -0.01905 | -13.02% | 0.14613 | 0.14787 | 0.12513 | 668,984.00 |
Jun 27 2024 | 0.1463 | 0.00806 | 5.83% | 0.13809 | 0.1518 | 0.13308 | 518,651.00 |
Jun 26 2024 | 0.13824 | -0.01218 | -8.10% | 0.15005 | 0.15525 | 0.13525 | 477,258.00 |
Jun 25 2024 | 0.15042 | 0.00062 | 0.41% | 0.15093 | 0.15537 | 0.14448 | 556,130.00 |
Jun 24 2024 | 0.1498 | 0.01836 | 13.97% | 0.12959 | 0.15243 | 0.12101 | 650,277.00 |
Jun 23 2024 | 0.13144 | -0.00425 | -3.13% | 0.13514 | 0.13981 | 0.12883 | 637,831.00 |
Jun 22 2024 | 0.13569 | 0.00258 | 1.94% | 0.1336 | 0.13647 | 0.1291 | 435,756.00 |
Jun 21 2024 | 0.13311 | -0.00606 | -4.35% | 0.13834 | 0.14101 | 0.12919 | 618,713.00 |
Jun 20 2024 | 0.13917 | -0.0007 | -0.50% | 0.14057 | 0.15533 | 0.13421 | 709,860.00 |
Jun 19 2024 | 0.13987 | -0.00629 | -4.30% | 0.14598 | 0.15046 | 0.13897 | 665,639.00 |
Jun 18 2024 | 0.14616 | -0.01402 | -8.75% | 0.16128 | 0.16142 | 0.13253 | 851,922.00 |
Jun 17 2024 | 0.16018 | -0.01176 | -6.84% | 0.17368 | 0.17458 | 0.14722 | 734,271.00 |
Jun 16 2024 | 0.17194 | 0.01252 | 7.85% | 0.15909 | 0.1747 | 0.15728 | 471,252.00 |
Jun 15 2024 | 0.15942 | 0.00737 | 4.85% | 0.15364 | 0.16944 | 0.14604 | 428,810.00 |
Jun 14 2024 | 0.15205 | -0.01089 | -6.68% | 0.16239 | 0.16464 | 0.14301 | 543,943.00 |
Jun 13 2024 | 0.16294 | -0.01572 | -8.80% | 0.18065 | 0.18191 | 0.15962 | 463,978.00 |
Jun 12 2024 | 0.17866 | -0.0094 | -5.00% | 0.18836 | 0.21089 | 0.17664 | 398,339.00 |
Jun 11 2024 | 0.18806 | -0.02008 | -9.65% | 0.20395 | 0.20447 | 0.180 | 400,208.00 |
Jun 10 2024 | 0.20814 | -0.03686 | -15.04% | 0.23712 | 0.23839 | 0.20644 | 412,285.00 |
Jun 09 2024 | 0.245 | 0.02852 | 13.17% | 0.21527 | 0.24663 | 0.21178 | 338,972.00 |
Jun 08 2024 | 0.21648 | -0.02079 | -8.76% | 0.23793 | 0.24138 | 0.21622 | 365,194.00 |
Jun 07 2024 | 0.23727 | 0.00068 | 0.29% | 0.24682 | 0.2693 | 0.23225 | 687,824.00 |
Jun 06 2024 | 0.23659 | 0.01563 | 7.07% | 0.22095 | 0.238 | 0.21495 | 488,459.00 |
Jun 05 2024 | 0.22096 | -0.00795 | -3.47% | 0.22951 | 0.23738 | 0.21641 | 576,749.00 |
Jun 04 2024 | 0.22891 | 0.01996 | 9.55% | 0.21567 | 0.23329 | 0.21104 | 668,663.00 |
Jun 03 2024 | 0.20895 | 0.01634 | 8.48% | 0.19264 | 0.23001 | 0.18885 | 596,929.00 |
Jun 02 2024 | 0.19261 | 0.00496 | 2.64% | 0.18798 | 0.2101 | 0.18798 | 769,847.00 |
Jun 01 2024 | 0.18765 | 0.00345 | 1.87% | 0.18247 | 0.19648 | 0.18168 | 500,560.00 |
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 |