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
$0.02319
-2.28% 1D
Recently Viewed
1H+1.13%
1D-2.28%
1W+7.86%
1M+37.63%
Clearpool (CPOOL) has 90 days of daily open, high, low and close on file. Over that window CPOOL ranged $0.01647 to $0.02726, closed at $0.02325 and is up 2.3% across the window.
Clearpool — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02726
Window low
$0.01647
First → last
+2.33%
Latest close
$0.02325
vs live
-0.26%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0232 | $0.02685 | $0.02216 | $0.02325 | +0.22% | $61,623 | $23.25M |
| 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 | +0.00% | $55,171 | $17.83M |
| Aug 6, 2026 | $0.01807 | $0.01814 | $0.01731 | $0.01783 | -1.33% | $56,256 | $17.83M |
| Aug 5, 2026 | $0.01791 | $0.01834 | $0.0178 | $0.01807 | +0.89% | $55,723 | $18.07M |
| Aug 4, 2026 | $0.01833 | $0.01863 | $0.01731 | $0.01791 | -2.29% | $55,493 | $17.91M |
| Aug 3, 2026 | $0.01824 | $0.01864 | $0.01808 | $0.01833 | +0.49% | $54,472 | $18.33M |
| Aug 2, 2026 | $0.01813 | $0.01857 | $0.01807 | $0.01824 | +0.61% | $57,457 | $18.24M |
| Aug 1, 2026 | $0.01828 | $0.01904 | $0.01804 | $0.01813 | -0.82% | $54,794 | $18.13M |
| Jul 31, 2026 | $0.01848 | $0.01885 | $0.01806 | $0.01828 | -1.08% | $53,900 | $18.28M |
| Jul 30, 2026 | $0.01812 | $0.01853 | $0.0178 | $0.01848 | +1.99% | $56,969 | $18.48M |
| Jul 29, 2026 | $0.01864 | $0.01962 | $0.01776 | $0.01812 | -2.79% | $60,262 | $18.12M |
| Jul 28, 2026 | $0.01873 | $0.01879 | $0.01811 | $0.01864 | -0.48% | $57,701 | $18.64M |
| Jul 27, 2026 | $0.01957 | $0.01957 | $0.01855 | $0.01873 | -4.29% | $57,284 | $18.73M |
| Jul 26, 2026 | $0.01931 | $0.01986 | $0.0192 | $0.01957 | +1.35% | $59,577 | $19.57M |
| Jul 25, 2026 | $0.01929 | $0.01952 | $0.01888 | $0.01931 | +0.10% | $54,797 | $19.31M |
| Jul 24, 2026 | $0.02005 | $0.02019 | $0.01903 | $0.01929 | -3.79% | $57,897 | $19.29M |
| Jul 23, 2026 | $0.02077 | $0.02079 | $0.01964 | $0.02005 | -3.47% | $55,157 | $20.05M |
| Jul 22, 2026 | $0.01981 | $0.02178 | $0.01978 | $0.02077 | +4.85% | $57,808 | $20.77M |
| Jul 21, 2026 | $0.01978 | $0.02036 | $0.01689 | $0.01981 | +0.15% | $79,901 | $19.81M |
| Jul 20, 2026 | $0.01966 | $0.01997 | $0.0193 | $0.01978 | +0.61% | $57,874 | $19.78M |
| Jul 19, 2026 | $0.01977 | $0.01979 | $0.01926 | $0.01966 | -0.56% | $56,073 | $19.66M |
| Jul 18, 2026 | $0.01978 | $0.01999 | $0.01923 | $0.01977 | -0.05% | $55,295 | $19.77M |
| Jul 17, 2026 | $0.0200 | $0.02003 | $0.01935 | $0.01978 | -1.10% | $63,618 | $19.78M |
| Jul 16, 2026 | $0.01959 | $0.02036 | $0.01955 | $0.0200 | +2.09% | $57,654 | $20.00M |
| Jul 15, 2026 | $0.01939 | $0.01963 | $0.0191 | $0.01959 | +1.03% | $62,812 | $19.59M |
| Jul 14, 2026 | $0.01894 | $0.01947 | $0.01886 | $0.01939 | +2.38% | $53,015 | $19.39M |
| Jul 13, 2026 | $0.01954 | $0.01963 | $0.01818 | $0.01894 | -3.07% | $67,406 | $18.94M |
| Jul 12, 2026 | $0.01963 | $0.01974 | $0.01939 | $0.01954 | -0.46% | $58,235 | $19.54M |
| Jul 11, 2026 | $0.01952 | $0.01985 | $0.01952 | $0.01963 | +0.56% | $55,532 | $19.63M |
| Jul 10, 2026 | $0.01931 | $0.01969 | $0.01918 | $0.01952 | +1.09% | $57,485 | $19.52M |
| Jul 9, 2026 | $0.01908 | $0.01947 | $0.0188 | $0.01931 | +1.21% | $66,031 | $19.31M |
| Jul 8, 2026 | $0.01902 | $0.01918 | $0.01848 | $0.01908 | +0.32% | $59,798 | $19.08M |
| Jul 7, 2026 | $0.01969 | $0.01983 | $0.01886 | $0.01902 | -3.40% | $56,757 | $19.02M |
| Jul 6, 2026 | $0.02014 | $0.02014 | $0.01913 | $0.01969 | -2.23% | $58,401 | $19.69M |
| Jul 5, 2026 | $0.02009 | $0.02026 | $0.01979 | $0.02014 | +0.25% | $57,787 | $20.14M |
| Jul 4, 2026 | $0.02046 | $0.02048 | $0.0200 | $0.02009 | -1.81% | $62,160 | $20.09M |
| Jul 3, 2026 | $0.01987 | $0.02126 | $0.0197 | $0.02046 | +2.97% | $76,597 | $20.46M |
| Jul 2, 2026 | $0.01993 | $0.02026 | $0.01925 | $0.01987 | -0.30% | $69,264 | $19.87M |
| Jul 1, 2026 | $0.02012 | $0.02045 | $0.01914 | $0.01993 | -0.94% | $67,205 | $19.93M |
| Jun 30, 2026 | $0.01936 | $0.02346 | $0.01847 | $0.02012 | +3.93% | $74,930 | $20.12M |
| Jun 29, 2026 | $0.01922 | $0.02001 | $0.0187 | $0.01936 | +0.73% | $67,118 | $19.36M |
| Jun 28, 2026 | $0.0199 | $0.01994 | $0.01901 | $0.01922 | -3.42% | $55,592 | $19.22M |
| Jun 27, 2026 | $0.01934 | $0.0206 | $0.01921 | $0.0199 | +2.90% | $61,051 | $19.90M |
| Jun 26, 2026 | $0.01893 | $0.01963 | $0.01836 | $0.01934 | +2.17% | $61,436 | $19.34M |
| Jun 25, 2026 | $0.01947 | $0.0195 | $0.0181 | $0.01893 | -2.77% | $66,560 | $18.93M |
| Jun 24, 2026 | $0.02012 | $0.02028 | $0.01857 | $0.01947 | -3.23% | $61,763 | $19.47M |
| Jun 23, 2026 | $0.02186 | $0.02189 | $0.01963 | $0.02012 | -7.96% | $63,868 | $20.12M |
| Jun 22, 2026 | $0.02119 | $0.0219 | $0.02083 | $0.02186 | +3.16% | $70,677 | $21.86M |
| Jun 21, 2026 | $0.02246 | $0.02324 | $0.02062 | $0.02119 | -5.65% | $71,214 | $21.19M |
| Jun 20, 2026 | $0.02272 | $0.0228 | $0.02202 | $0.02246 | -1.14% | $59,239 | $22.46M |
| Jun 19, 2026 | $0.02278 | $0.0238 | $0.02181 | $0.02272 | — | $58,323 | $22.72M |
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 $0.02319, roughly 99.1% 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 $23.04M, on roughly $6.72M 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 2.33%.
What were CPOOL's high and low in this window?
In this sample, the highest trade print is about $0.0332 (Sep 14, 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).