Register for real-time alerts, custom portfolio, and market moversCPOOLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.17494 | 0.02451 | 16.29% | 0.15117 | 0.18169 | 0.14328 | 1,405,391.00 |
| May 19 2024 | 0.15043 | -0.00937 | -5.86% | 0.15963 | 0.16239 | 0.1488 | 658,479.00 |
| May 18 2024 | 0.1598 | 0.00169 | 1.07% | 0.15792 | 0.16944 | 0.15351 | 1,421,762.00 |
| May 17 2024 | 0.15811 | 0.01587 | 11.16% | 0.14232 | 0.16638 | 0.14228 | 1,967,981.00 |
| May 16 2024 | 0.14224 | 0.00352 | 2.54% | 0.13892 | 0.1497 | 0.12815 | 1,530,474.00 |
| May 15 2024 | 0.13872 | 0.02812 | 25.42% | 0.11058 | 0.14127 | 0.110 | 1,608,059.00 |
| May 14 2024 | 0.1106 | -0.00962 | -8.00% | 0.1205 | 0.12078 | 0.108 | 1,750,193.00 |
| May 13 2024 | 0.12022 | -0.00961 | -7.40% | 0.12977 | 0.13019 | 0.1171 | 1,166,408.00 |
| May 12 2024 | 0.12983 | -0.00557 | -4.11% | 0.13559 | 0.13782 | 0.12867 | 596,737.00 |
| May 11 2024 | 0.1354 | 0.00075 | 0.56% | 0.13484 | 0.13869 | 0.13069 | 686,507.00 |
| May 10 2024 | 0.13465 | -0.01195 | -8.15% | 0.1466 | 0.150 | 0.13322 | 942,445.00 |
| May 09 2024 | 0.1466 | 0.01175 | 8.71% | 0.13314 | 0.14856 | 0.12962 | 1,100,231.00 |
| May 08 2024 | 0.13485 | -0.01086 | -7.45% | 0.14554 | 0.15176 | 0.13479 | 1,268,489.00 |
| May 07 2024 | 0.14571 | -0.01081 | -6.91% | 0.15651 | 0.1568 | 0.14516 | 1,032,677.00 |
| May 06 2024 | 0.15652 | 0.00513 | 3.39% | 0.15581 | 0.16024 | 0.14816 | 1,428,926.00 |
| May 05 2024 | 0.15139 | -0.00749 | -4.71% | 0.15912 | 0.15974 | 0.14777 | 1,292,786.00 |
| May 04 2024 | 0.15888 | 0.00062 | 0.39% | 0.15851 | 0.1651 | 0.15768 | 1,268,457.00 |
| May 03 2024 | 0.15826 | 0.00226 | 1.45% | 0.15635 | 0.15957 | 0.1406 | 1,712,453.00 |
| May 02 2024 | 0.156 | 0.00701 | 4.71% | 0.14872 | 0.16079 | 0.14011 | 1,163,261.00 |
| May 01 2024 | 0.14899 | 0.00624 | 4.37% | 0.14386 | 0.15417 | 0.1306 | 1,921,966.00 |
| Apr 30 2024 | 0.14275 | -0.02166 | -13.17% | 0.16404 | 0.16762 | 0.13617 | 1,940,071.00 |
| Apr 29 2024 | 0.16441 | -0.02248 | -12.03% | 0.1843 | 0.18716 | 0.15878 | 1,189,422.00 |
| Apr 28 2024 | 0.18689 | 0.02798 | 17.61% | 0.15914 | 0.19497 | 0.15813 | 856,926.00 |
| Apr 27 2024 | 0.15891 | -0.01008 | -5.96% | 0.16854 | 0.169 | 0.15156 | 944,337.00 |
| Apr 26 2024 | 0.16899 | -0.00317 | -1.84% | 0.1688 | 0.18315 | 0.168 | 1,044,856.00 |
| Apr 25 2024 | 0.17216 | -0.0028 | -1.60% | 0.1745 | 0.17804 | 0.15774 | 1,014,499.00 |
| Apr 24 2024 | 0.17496 | -0.00118 | -0.67% | 0.17528 | 0.19684 | 0.1716 | 1,092,594.00 |
| Apr 23 2024 | 0.17614 | -0.00961 | -5.17% | 0.18648 | 0.18798 | 0.1703 | 1,239,378.00 |
| Apr 22 2024 | 0.18575 | -0.00703 | -3.65% | 0.19274 | 0.20571 | 0.1791 | 1,270,903.00 |
| Apr 21 2024 | 0.19278 | -0.0125 | -6.09% | 0.20379 | 0.22076 | 0.18946 | 1,019,113.00 |
| Apr 20 2024 | 0.20528 | 0.02318 | 12.73% | 0.18091 | 0.21167 | 0.170 | 1,225,627.00 |
| Apr 19 2024 | 0.1821 | 0.00117 | 0.65% | 0.18093 | 0.18751 | 0.15685 | 1,515,825.00 |
| Apr 18 2024 | 0.18093 | 0.00632 | 3.62% | 0.17547 | 0.18594 | 0.1647 | 1,216,940.00 |
| Apr 17 2024 | 0.17461 | 0.00081 | 0.47% | 0.17249 | 0.18048 | 0.16432 | 1,362,391.00 |
| Apr 16 2024 | 0.1738 | -0.00186 | -1.06% | 0.17534 | 0.18448 | 0.15471 | 1,823,171.00 |
| Apr 15 2024 | 0.17566 | -0.02558 | -12.71% | 0.20187 | 0.22904 | 0.16024 | 1,224,898.00 |
| Apr 14 2024 | 0.20124 | 0.02119 | 11.77% | 0.1741 | 0.21783 | 0.16945 | 961,973.00 |
| Apr 13 2024 | 0.18005 | -0.01031 | -5.42% | 0.19198 | 0.20635 | 0.150 | 1,075,161.00 |
| Apr 12 2024 | 0.19036 | -0.00877 | -4.40% | 0.20285 | 0.22044 | 0.16192 | 954,905.00 |
| Apr 11 2024 | 0.19913 | -0.04481 | -18.37% | 0.24254 | 0.24254 | 0.19198 | 874,821.00 |
| Apr 10 2024 | 0.24394 | 0.00643 | 2.71% | 0.23744 | 0.24906 | 0.21961 | 726,881.00 |
| Apr 09 2024 | 0.23751 | -0.04817 | -16.86% | 0.28715 | 0.28747 | 0.23512 | 901,937.00 |
| Apr 08 2024 | 0.28568 | 0.03634 | 14.57% | 0.24995 | 0.28691 | 0.24539 | 1,242,455.00 |
| Apr 07 2024 | 0.24934 | -0.0139 | -5.28% | 0.26433 | 0.26468 | 0.24111 | 840,053.00 |
| Apr 06 2024 | 0.26324 | 0.02109 | 8.71% | 0.24057 | 0.26821 | 0.2385 | 973,306.00 |
| Apr 05 2024 | 0.24215 | -0.0133 | -5.21% | 0.25475 | 0.25946 | 0.22171 | 1,198,630.00 |
| Apr 04 2024 | 0.25545 | -0.0062 | -2.37% | 0.2603 | 0.285 | 0.24954 | 1,157,726.00 |
| Apr 03 2024 | 0.26165 | -0.02911 | -10.01% | 0.28608 | 0.3045 | 0.24942 | 1,306,639.00 |
| Apr 02 2024 | 0.29076 | 0.00776 | 2.74% | 0.28341 | 0.32161 | 0.24567 | 1,315,904.00 |
| Apr 01 2024 | 0.283 | -0.03864 | -12.01% | 0.32356 | 0.32667 | 0.26422 | 1,324,000.00 |
| Mar 31 2024 | 0.32164 | 0.01307 | 4.24% | 0.30913 | 0.34811 | 0.29001 | 976,178.00 |
| Mar 30 2024 | 0.30857 | 0.02761 | 9.83% | 0.28751 | 0.33499 | 0.28438 | 1,346,132.00 |
| Mar 29 2024 | 0.28096 | -0.04344 | -13.39% | 0.32839 | 0.32971 | 0.27799 | 1,171,491.00 |
| Mar 28 2024 | 0.3244 | -0.02941 | -8.31% | 0.36048 | 0.36299 | 0.2975 | 1,228,952.00 |
| Mar 27 2024 | 0.35381 | 0.07563 | 27.19% | 0.27402 | 0.38498 | 0.27232 | 1,474,777.00 |
| Mar 26 2024 | 0.27818 | 0.01806 | 6.94% | 0.258 | 0.286 | 0.21144 | 2,215,185.00 |
| Mar 25 2024 | 0.26012 | 0.03949 | 17.90% | 0.21704 | 0.27674 | 0.20698 | 2,106,838.00 |
| Mar 24 2024 | 0.22063 | 0.04763 | 27.53% | 0.17266 | 0.227 | 0.17176 | 1,854,491.00 |
| Mar 23 2024 | 0.173 | -0.0026 | -1.48% | 0.17172 | 0.18818 | 0.17076 | 1,261,614.00 |
| Mar 22 2024 | 0.1756 | -0.02832 | -13.89% | 0.20071 | 0.21037 | 0.16892 | 1,663,991.00 |
| Mar 21 2024 | 0.20392 | 0.05083 | 33.20% | 0.15399 | 0.210 | 0.15375 | 2,610,943.00 |
| Mar 20 2024 | 0.15309 | 0.01478 | 10.69% | 0.1378 | 0.1559 | 0.13492 | 2,048,370.00 |
| Mar 19 2024 | 0.13831 | -0.00522 | -3.64% | 0.14178 | 0.14891 | 0.12253 | 1,932,442.00 |
| Mar 18 2024 | 0.14353 | -0.00797 | -5.26% | 0.15517 | 0.15517 | 0.13294 | 1,316,880.00 |
| Mar 17 2024 | 0.1515 | 0.01909 | 14.42% | 0.13477 | 0.16029 | 0.13118 | 1,418,965.00 |
| Mar 16 2024 | 0.13241 | -0.01878 | -12.42% | 0.15134 | 0.15277 | 0.13117 | 1,410,402.00 |
| Mar 15 2024 | 0.15119 | -0.03071 | -16.88% | 0.15999 | 0.16712 | 0.14568 | 1,503,214.00 |
| Mar 14 2024 | 0.1819 | 0.00 | 0.00% | 0.1819 | 0.1819 | 0.1819 | 0.00 |
| Mar 13 2024 | 0.1819 | 0.0249 | 15.86% | 0.15657 | 0.18434 | 0.14513 | 1,641,090.00 |
| Mar 12 2024 | 0.157 | 0.00878 | 5.92% | 0.14815 | 0.16798 | 0.146 | 1,996,559.00 |
| Mar 11 2024 | 0.14822 | 0.0355 | 31.49% | 0.11366 | 0.150 | 0.1129 | 2,188,689.00 |
| Mar 10 2024 | 0.11272 | 0.00213 | 1.93% | 0.11059 | 0.11708 | 0.10738 | 1,940,514.00 |
| Mar 09 2024 | 0.11059 | -0.00348 | -3.05% | 0.11029 | 0.11957 | 0.10845 | 2,599,625.00 |
| Mar 08 2024 | 0.11407 | -0.01079 | -8.64% | 0.12517 | 0.12669 | 0.10904 | 1,837,590.00 |
| Mar 07 2024 | 0.12486 | 0.01001 | 8.72% | 0.1148 | 0.1283 | 0.11259 | 2,446,187.00 |
| Mar 06 2024 | 0.11485 | 0.00769 | 7.18% | 0.10979 | 0.120 | 0.107 | 2,202,879.00 |
| Mar 05 2024 | 0.10716 | -0.01859 | -14.78% | 0.12477 | 0.13562 | 0.1051 | 2,064,416.00 |
| Mar 04 2024 | 0.12575 | -0.01771 | -12.34% | 0.14134 | 0.1425 | 0.11587 | 1,944,990.00 |
| Mar 03 2024 | 0.14346 | 0.02149 | 17.62% | 0.12317 | 0.1436 | 0.12114 | 1,678,139.00 |
| Mar 02 2024 | 0.12197 | -0.01042 | -7.87% | 0.13242 | 0.13536 | 0.120 | 1,593,228.00 |
| Mar 01 2024 | 0.13239 | -0.01186 | -8.22% | 0.14604 | 0.14686 | 0.124 | 1,389,916.00 |
| Feb 29 2024 | 0.14425 | 0.01715 | 13.49% | 0.12575 | 0.14799 | 0.125 | 1,415,984.00 |
| Feb 28 2024 | 0.1271 | 0.00385 | 3.12% | 0.12083 | 0.13509 | 0.11835 | 1,410,651.00 |
| Feb 27 2024 | 0.12325 | 0.00594 | 5.06% | 0.11794 | 0.13246 | 0.11627 | 1,629,136.00 |
| Feb 26 2024 | 0.11731 | 0.0014 | 1.21% | 0.11317 | 0.1199 | 0.11002 | 1,343,525.00 |
| Feb 25 2024 | 0.11591 | -0.00098 | -0.84% | 0.11687 | 0.12595 | 0.11125 | 1,285,903.00 |
| Feb 24 2024 | 0.11689 | 0.00491 | 4.38% | 0.11245 | 0.11761 | 0.1084 | 1,220,906.00 |
| Feb 23 2024 | 0.11198 | -0.02747 | -19.70% | 0.140 | 0.147 | 0.1112 | 1,072,856.00 |
| Feb 22 2024 | 0.13945 | 0.01024 | 7.93% | 0.13011 | 0.14255 | 0.12305 | 1,087,675.00 |
| Feb 21 2024 | 0.12921 | -0.01719 | -11.74% | 0.14727 | 0.15023 | 0.10731 | 1,976,516.00 |
