What historical data is shown for CPOOL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Clearpool (CPOOL) Historical Data
ETH
RWA
Clearpool Historical Price Information — Daily CPOOL Open, High, Low, Close & Volume
$0.02642
+2.92% 1D
Recently Viewed
1H+0.84%
1D+2.92%
1W-6.18%
1M-29.96%
Clearpool (CPOOL) has 90 days of daily open, high, low and close on file. Over that window CPOOL ranged $0.01647 to $0.03773, closed at $0.02644 and is up 48.3% across the window.
Clearpool — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03773
Window low
$0.01647
First → last
+48.29%
Latest close
$0.02644
vs live
-0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CPOOL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.02706 | $0.02709 | $0.02584 | $0.02644 | -2.29% | $14,590 | $26.44M |
| Nov 3, 2026 | $0.02651 | $0.02726 | $0.02543 | $0.02706 | +2.07% | $60,773 | $27.06M |
| Nov 2, 2026 | $0.02684 | $0.0272 | $0.02611 | $0.02651 | -1.23% | $57,598 | $26.51M |
| Nov 1, 2026 | $0.02753 | $0.02807 | $0.02647 | $0.02684 | -2.51% | $60,970 | $26.84M |
| Oct 31, 2026 | $0.02786 | $0.02813 | $0.02682 | $0.02753 | -1.18% | $57,985 | $27.53M |
| Oct 30, 2026 | $0.02748 | $0.02883 | $0.02537 | $0.02786 | +1.38% | $83,233 | $27.86M |
| Oct 29, 2026 | $0.0288 | $0.03323 | $0.02737 | $0.02748 | -4.58% | $81,747 | $27.48M |
| Oct 28, 2026 | $0.02848 | $0.02917 | $0.02801 | $0.0288 | +1.12% | $62,552 | $28.80M |
| Oct 27, 2026 | $0.0279 | $0.02903 | $0.02712 | $0.02848 | +2.08% | $58,679 | $28.48M |
| Oct 26, 2026 | $0.02816 | $0.02907 | $0.02699 | $0.0279 | -0.92% | $60,286 | $27.90M |
| Oct 25, 2026 | $0.02975 | $0.02977 | $0.02746 | $0.02816 | -5.34% | $63,257 | $28.16M |
| Oct 24, 2026 | $0.02937 | $0.03685 | $0.02837 | $0.02975 | +1.29% | $83,048 | $29.75M |
| Oct 23, 2026 | $0.02824 | $0.03103 | $0.0278 | $0.02937 | +4.00% | $59,331 | $29.37M |
| Oct 22, 2026 | $0.02923 | $0.03078 | $0.02709 | $0.02824 | -3.39% | $64,272 | $28.24M |
| Oct 21, 2026 | $0.02822 | $0.02968 | $0.02728 | $0.02923 | +3.58% | $62,878 | $29.23M |
| Oct 20, 2026 | $0.02764 | $0.02861 | $0.0257 | $0.02822 | +2.10% | $69,433 | $28.22M |
| Oct 19, 2026 | $0.02765 | $0.0282 | $0.0240 | $0.02764 | -0.04% | $68,375 | $27.64M |
| Oct 18, 2026 | $0.02889 | $0.02897 | $0.02681 | $0.02765 | -4.29% | $64,550 | $27.65M |
| Oct 17, 2026 | $0.02788 | $0.03138 | $0.02768 | $0.02889 | +3.62% | $82,549 | $28.89M |
| Oct 16, 2026 | $0.02868 | $0.02915 | $0.0274 | $0.02788 | -2.79% | $59,488 | $27.88M |
| Oct 15, 2026 | $0.03004 | $0.03023 | $0.02757 | $0.02868 | -4.53% | $69,491 | $28.68M |
| Oct 14, 2026 | $0.02937 | $0.03062 | $0.02813 | $0.03004 | +2.28% | $65,176 | $30.04M |
| Oct 13, 2026 | $0.02884 | $0.03136 | $0.02785 | $0.02937 | +1.84% | $60,435 | $29.37M |
| Oct 12, 2026 | $0.03216 | $0.03334 | $0.0288 | $0.02884 | -10.32% | $70,257 | $28.84M |
| Oct 11, 2026 | $0.03205 | $0.03476 | $0.03069 | $0.03216 | +0.34% | $65,311 | $32.16M |
| Oct 10, 2026 | $0.0311 | $0.03394 | $0.03086 | $0.03205 | +3.05% | $71,255 | $32.05M |
| Oct 9, 2026 | $0.02882 | $0.03538 | $0.02859 | $0.0311 | +7.91% | $86,362 | $31.10M |
| Oct 8, 2026 | $0.03164 | $0.03226 | $0.02363 | $0.02882 | -8.91% | $97,198 | $28.82M |
| Oct 7, 2026 | $0.03423 | $0.03494 | $0.02945 | $0.03164 | -7.57% | $90,385 | $31.64M |
| Oct 6, 2026 | $0.03664 | $0.03771 | $0.0330 | $0.03423 | -6.58% | $115,776 | $34.23M |
| Oct 5, 2026 | $0.03773 | $0.03844 | $0.03572 | $0.03664 | -2.89% | $91,456 | $36.64M |
| Oct 4, 2026 | $0.03696 | $0.0390 | $0.03642 | $0.03773 | +2.08% | $76,920 | $37.73M |
| Oct 3, 2026 | $0.03649 | $0.0371 | $0.03474 | $0.03696 | +1.29% | $67,774 | $36.96M |
| Oct 2, 2026 | $0.03716 | $0.03895 | $0.03478 | $0.03649 | -1.80% | $79,416 | $36.49M |
| Oct 1, 2026 | $0.03626 | $0.03977 | $0.03499 | $0.03716 | +2.48% | $102,785 | $37.16M |
| Sep 30, 2026 | $0.03686 | $0.03708 | $0.03462 | $0.03626 | -1.63% | $86,972 | $36.26M |
| Sep 29, 2026 | $0.03655 | $0.0413 | $0.03398 | $0.03686 | +0.85% | $81,194 | $36.86M |
| Sep 28, 2026 | $0.03619 | $0.04074 | $0.03199 | $0.03655 | +0.99% | $118,406 | $36.55M |
| Sep 27, 2026 | $0.03753 | $0.04036 | $0.0348 | $0.03619 | -3.57% | $99,393 | $36.19M |
| Sep 26, 2026 | $0.03473 | $0.0420 | $0.0347 | $0.03753 | +8.06% | $133,368 | $37.53M |
| Sep 25, 2026 | $0.03396 | $0.0350 | $0.03242 | $0.03473 | +2.27% | $85,564 | $34.73M |
| Sep 24, 2026 | $0.03477 | $0.03626 | $0.0317 | $0.03396 | -2.33% | $146,773 | $33.96M |
| Sep 23, 2026 | $0.02885 | $0.04382 | $0.02867 | $0.03477 | +20.52% | $292,156 | $34.77M |
| Sep 22, 2026 | $0.02834 | $0.03173 | $0.02728 | $0.02885 | +1.80% | $85,119 | $28.85M |
| Sep 21, 2026 | $0.02573 | $0.02962 | $0.02439 | $0.02834 | +10.14% | $120,211 | $28.34M |
| Sep 20, 2026 | $0.02745 | $0.02745 | $0.02361 | $0.02573 | -6.27% | $68,800 | $25.73M |
| Sep 19, 2026 | $0.02423 | $0.0320 | $0.02334 | $0.02745 | +13.29% | $84,896 | $27.45M |
| Sep 18, 2026 | $0.02321 | $0.02484 | $0.02256 | $0.02423 | +4.39% | $99,370 | $24.23M |
| Sep 17, 2026 | $0.02376 | $0.02406 | $0.0220 | $0.02321 | -2.31% | $83,626 | $23.21M |
| Sep 16, 2026 | $0.0232 | $0.02685 | $0.02216 | $0.02376 | +2.41% | $80,981 | $23.76M |
| Sep 15, 2026 | $0.02726 | $0.0300 | $0.02224 | $0.0232 | -14.89% | $107,205 | $23.20M |
| Sep 14, 2026 | $0.01996 | $0.0332 | $0.01973 | $0.02726 | +36.57% | $213,782 | $27.26M |
| Sep 13, 2026 | $0.02014 | $0.02102 | $0.01957 | $0.01996 | -0.89% | $58,693 | $19.96M |
| Sep 12, 2026 | $0.02045 | $0.02079 | $0.01988 | $0.02014 | -1.52% | $57,193 | $20.14M |
| Sep 11, 2026 | $0.0208 | $0.02099 | $0.01936 | $0.02045 | -1.68% | $63,080 | $20.45M |
| Sep 10, 2026 | $0.0208 | $0.02387 | $0.02023 | $0.0208 | +0.00% | $61,481 | $20.80M |
| Sep 9, 2026 | $0.02167 | $0.02188 | $0.02065 | $0.0208 | -4.01% | $63,054 | $20.80M |
| Sep 8, 2026 | $0.02057 | $0.02336 | $0.0205 | $0.02167 | +5.35% | $66,880 | $21.67M |
| Sep 7, 2026 | $0.02061 | $0.02095 | $0.02016 | $0.02057 | -0.19% | $74,182 | $20.57M |
| Sep 6, 2026 | $0.02013 | $0.02087 | $0.0200 | $0.02061 | +2.38% | $57,787 | $20.61M |
| Sep 5, 2026 | $0.01983 | $0.02051 | $0.01944 | $0.02013 | +1.51% | $54,326 | $20.13M |
| Sep 4, 2026 | $0.0201 | $0.02054 | $0.01939 | $0.01983 | -1.34% | $57,890 | $19.83M |
| Sep 3, 2026 | $0.01911 | $0.02032 | $0.01903 | $0.0201 | +5.18% | $58,839 | $20.10M |
| Sep 2, 2026 | $0.01918 | $0.01978 | $0.01834 | $0.01911 | -0.36% | $59,191 | $19.11M |
| Sep 1, 2026 | $0.01985 | $0.0205 | $0.01897 | $0.01918 | -3.38% | $56,659 | $19.18M |
| Aug 31, 2026 | $0.02046 | $0.02166 | $0.01906 | $0.01985 | -2.98% | $68,574 | $19.85M |
| Aug 30, 2026 | $0.01889 | $0.02157 | $0.01879 | $0.02046 | +8.31% | $74,754 | $20.46M |
| Aug 29, 2026 | $0.01908 | $0.01932 | $0.0184 | $0.01889 | -1.00% | $61,807 | $18.89M |
| Aug 28, 2026 | $0.01997 | $0.02005 | $0.0190 | $0.01908 | -4.46% | $66,492 | $19.08M |
| Aug 27, 2026 | $0.01974 | $0.0202 | $0.01958 | $0.01997 | +1.17% | $71,609 | $19.97M |
| Aug 26, 2026 | $0.01964 | $0.01993 | $0.01887 | $0.01974 | +0.51% | $63,626 | $19.74M |
| Aug 25, 2026 | $0.01956 | $0.01999 | $0.0191 | $0.01964 | +0.41% | $64,555 | $19.64M |
| Aug 24, 2026 | $0.02031 | $0.02033 | $0.01935 | $0.01956 | -3.69% | $57,075 | $19.56M |
| Aug 23, 2026 | $0.01962 | $0.0216 | $0.01869 | $0.02031 | +3.52% | $65,067 | $20.31M |
| Aug 22, 2026 | $0.02009 | $0.02126 | $0.01922 | $0.01962 | -2.34% | $63,486 | $19.62M |
| Aug 21, 2026 | $0.01842 | $0.0202 | $0.0182 | $0.02009 | +9.07% | $145,477 | $20.09M |
| Aug 20, 2026 | $0.01761 | $0.01867 | $0.01696 | $0.01842 | +4.60% | $61,927 | $18.42M |
| Aug 19, 2026 | $0.01647 | $0.01818 | $0.0160 | $0.01761 | +6.92% | $68,650 | $17.61M |
| Aug 18, 2026 | $0.01684 | $0.01718 | $0.01641 | $0.01647 | -2.20% | $58,027 | $16.47M |
| Aug 17, 2026 | $0.01693 | $0.01714 | $0.01665 | $0.01684 | -0.53% | $52,542 | $16.84M |
| Aug 16, 2026 | $0.01697 | $0.01738 | $0.0168 | $0.01693 | -0.24% | $60,636 | $16.93M |
| Aug 15, 2026 | $0.0171 | $0.0176 | $0.0169 | $0.01697 | -0.76% | $57,627 | $16.97M |
| Aug 14, 2026 | $0.01715 | $0.01737 | $0.01689 | $0.0171 | -0.29% | $56,629 | $17.10M |
| Aug 13, 2026 | $0.01736 | $0.01771 | $0.01694 | $0.01715 | -1.21% | $57,512 | $17.15M |
| Aug 12, 2026 | $0.01793 | $0.01802 | $0.01736 | $0.01736 | -3.18% | $53,556 | $17.36M |
| Aug 11, 2026 | $0.01775 | $0.01819 | $0.01764 | $0.01793 | +1.01% | $51,056 | $17.93M |
| Aug 10, 2026 | $0.01799 | $0.01823 | $0.0177 | $0.01775 | -1.33% | $57,531 | $17.75M |
| Aug 9, 2026 | $0.01781 | $0.01806 | $0.01768 | $0.01799 | +1.01% | $54,679 | $17.99M |
| Aug 8, 2026 | $0.01783 | $0.01816 | $0.01764 | $0.01781 | -0.11% | $54,963 | $17.81M |
| Aug 7, 2026 | $0.01783 | $0.01847 | $0.01772 | $0.01783 | — | $55,171 | $17.83M |
Clearpool Historical Data FAQ
Window highs, lows, best/worst days and volume for ClearpoolWhat is the all-time high for CPOOL?
Clearpool's record price is about $2.55. It currently trades at $0.02642, roughly 99.0% below that peak. The all-time low on record is $0.01597413. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CPOOL market cap?
Clearpool has a market capitalisation of about $26.85M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CPOOL change over this window?
Across 90 daily candles, close-to-close moved up 48.29%.
What were CPOOL's high and low in this window?
In this sample, the highest trade print is about $0.04382 (Sep 23, 2026) and the lowest about $0.0160 (Aug 19, 2026).
What were CPOOL's best and worst days in this window?
Best close-to-close day was about +36.57% (Sep 14, 2026); worst was -14.89% (Sep 15, 2026).