CPOOL Historical USD Price
Daily close · Dec 15, 2021 → Dec 20, 2022Daily price history
Nov 21, 2022 → Dec 20, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-20 | $0.03587856 | $0.03995619 | $0.0355095 | $0.03763 | $279,712.05 |
| 2022-12-19 | $0.03538052 | $0.0371275 | $0.0353 | $0.03586999 | $297,617.08 |
| 2022-12-18 | $0.03564631 | $0.03717059 | $0.03518268 | $0.03538052 | $274,866.42 |
| 2022-12-17 | $0.03777711 | $0.03777711 | $0.03529263 | $0.03563579 | $269,169.93 |
| 2022-12-16 | $0.03965948 | $0.04022963 | $0.03785091 | $0.0379795 | $278,790.15 |
| 2022-12-15 | $0.03994999 | $0.04166369 | $0.03950316 | $0.03964369 | $267,055.16 |
| 2022-12-14 | $0.04006778 | $0.04063111 | $0.03960369 | $0.03992333 | $171,942.71 |
| 2022-12-13 | $0.03938273 | $0.04102471 | $0.03925454 | $0.04003 | $205,562.91 |
| 2022-12-12 | $0.03944126 | $0.04045543 | $0.03903 | $0.03931133 | $183,341.56 |
| 2022-12-11 | $0.03869455 | $0.03947761 | $0.03768444 | $0.03946184 | $211,559.42 |
| 2022-12-10 | $0.03903 | $0.0396625 | $0.03862234 | $0.03862234 | $200,143.10 |
| 2022-12-09 | $0.034762 | $0.04282398 | $0.03469651 | $0.039045 | $589,037.37 |
| 2022-12-08 | $0.03458301 | $0.03484467 | $0.0343179 | $0.0347485 | $189,830.49 |
| 2022-12-07 | $0.03571333 | $0.03591375 | $0.03413001 | $0.03453351 | $172,558.05 |
| 2022-12-06 | $0.03472106 | $0.03582485 | $0.03469316 | $0.03571778 | $192,295.30 |
| 2022-12-05 | $0.03586895 | $0.03601684 | $0.03437422 | $0.03474737 | $230,444.01 |
| 2022-12-04 | $0.03586142 | $0.03681478 | $0.03525373 | $0.03578847 | $179,133.96 |
| 2022-12-03 | $0.03765474 | $0.03822154 | $0.035609 | $0.03587856 | $185,464.97 |
| 2022-12-02 | $0.03876214 | $0.03984956 | $0.03712 | $0.03766527 | $275,417.78 |
| 2022-12-01 | $0.03848888 | $0.04057556 | $0.03815 | $0.03876429 | $284,787.59 |
| 2022-11-30 | $0.03841 | $0.03886 | $0.03751091 | $0.03844444 | $267,697.67 |
| 2022-11-29 | $0.0363532 | $0.03851471 | $0.03525306 | $0.03849066 | $306,266.36 |
| 2022-11-28 | $0.03749334 | $0.0375895 | $0.03586444 | $0.03631555 | $255,772.27 |
| 2022-11-27 | $0.03633934 | $0.03770647 | $0.0359721 | $0.0375735 | $283,492.35 |
| 2022-11-26 | $0.037312 | $0.0388175 | $0.03590677 | $0.036296 | $334,350.77 |
| 2022-11-25 | $0.03803195 | $0.03863688 | $0.0369651 | $0.03738111 | $303,120.73 |
| 2022-11-24 | $0.03970165 | $0.04030064 | $0.03798059 | $0.03819531 | $383,291.70 |
| 2022-11-23 | $0.03558546 | $0.03981125 | $0.03540137 | $0.03969308 | $431,816.46 |
| 2022-11-22 | $0.03561104 | $0.03657313 | $0.03382447 | $0.03548161 | $388,333.76 |
| 2022-11-21 | $0.03800648 | $0.03800648 | $0.03531996 | $0.03559937 | $283,280.10 |