CPOOL Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.03406478 | $0.03471862 | $0.03189243 | $0.03402189 | $5.21M |
| 2026-09-23 | $0.02894409 | $0.0428274 | $0.02871943 | $0.03507278 | $22.86M |
| 2026-09-22 | $0.02833062 | $0.03073491 | $0.0272931 | $0.02896722 | $2.19M |
| 2026-09-21 | $0.02554982 | $0.02885178 | $0.02458128 | $0.02829328 | $2.75M |
| 2026-09-20 | $0.02697458 | $0.02697458 | $0.02387566 | $0.02556465 | $1.65M |
| 2026-09-19 | $0.02423494 | $0.0309026 | $0.02341323 | $0.02696611 | $6.92M |
| 2026-09-18 | $0.02316169 | $0.02467899 | $0.02254575 | $0.024206 | $1.67M |
| 2026-09-17 | $0.0237438 | $0.02375622 | $0.02201804 | $0.02317596 | $1.34M |
| 2026-09-16 | $0.02323607 | $0.02621862 | $0.02231417 | $0.02372618 | $1.97M |
| 2026-09-15 | $0.02710329 | $0.0297106 | $0.02230412 | $0.02348826 | $4.76M |
| 2026-09-14 | $0.02002438 | $0.03261022 | $0.01994789 | $0.02724214 | $20.59M |
| 2026-09-13 | $0.02011485 | $0.02029118 | $0.01965601 | $0.01998338 | $419,678.01 |
| 2026-09-12 | $0.02036078 | $0.02069206 | $0.01995516 | $0.02008838 | $415,391.54 |
| 2026-09-11 | $0.02047824 | $0.020822 | $0.01954543 | $0.02039046 | $831,534.99 |
| 2026-09-10 | $0.02080484 | $0.022873 | $0.02041622 | $0.02065342 | $1.06M |
| 2026-09-09 | $0.02165095 | $0.02167634 | $0.02078683 | $0.02081631 | $428,525.02 |
| 2026-09-08 | $0.02056685 | $0.02174056 | $0.02052252 | $0.02163769 | $857,868.89 |
| 2026-09-07 | $0.02051109 | $0.0208519 | $0.0202718 | $0.02057147 | $694,796.92 |
| 2026-09-06 | $0.02020998 | $0.02073405 | $0.02012884 | $0.02060926 | $618,774.95 |
| 2026-09-05 | $0.01982201 | $0.02038079 | $0.01972429 | $0.02017086 | $401,255.72 |
| 2026-09-04 | $0.02006824 | $0.02039772 | $0.01951181 | $0.01983751 | $505,056.29 |
| 2026-09-03 | $0.01931952 | $0.02024017 | $0.01929649 | $0.02008148 | $537,633.66 |
| 2026-09-02 | $0.01912308 | $0.01973305 | $0.01886639 | $0.01926852 | $397,652.55 |
| 2026-09-01 | $0.02021613 | $0.02043936 | $0.01907401 | $0.01912328 | $596,999.83 |
| 2026-08-31 | $0.02001086 | $0.02151298 | $0.01908939 | $0.01985392 | $1.76M |
| 2026-08-30 | $0.01889103 | $0.02130122 | $0.01883369 | $0.02024086 | $2.52M |
| 2026-08-29 | $0.01902546 | $0.0191505 | $0.01854473 | $0.01888761 | $408,196.49 |
| 2026-08-28 | $0.02000059 | $0.02007506 | $0.01900082 | $0.01900153 | $396,120.40 |
| 2026-08-27 | $0.01968057 | $0.02013228 | $0.01964326 | $0.01998993 | $539,255.58 |
| 2026-08-26 | $0.01961925 | $0.01990992 | $0.01907956 | $0.01968031 | $538,667.50 |