Identifier on Binance: CTSIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.5899 USDT |
9,642,831.0000 |
0.6025 USDT |
0.5546 USDT |
0.5642 USDT |
0.5808 USDT |
| 2022-01-07 |
0.6129 USDT |
14,133,753.0000 |
0.6489 USDT |
0.5870 USDT |
0.6019 USDT |
0.6009 USDT |
| 2022-01-06 |
0.6328 USDT |
11,341,937.0000 |
0.6429 USDT |
0.6126 USDT |
0.6291 USDT |
0.6503 USDT |
| 2022-01-05 |
0.6993 USDT |
18,467,375.0000 |
0.7138 USDT |
0.6115 USDT |
0.6530 USDT |
0.6441 USDT |
| 2022-01-04 |
0.7117 USDT |
10,522,355.0000 |
0.6951 USDT |
0.6717 USDT |
0.6803 USDT |
0.7200 USDT |
| 2022-01-03 |
0.7003 USDT |
4,674,631.0000 |
0.7136 USDT |
0.6812 USDT |
0.6907 USDT |
0.6972 USDT |
| 2022-01-02 |
0.7104 USDT |
4,682,699.0000 |
0.7163 USDT |
0.7001 USDT |
0.7063 USDT |
0.7127 USDT |
| 2022-01-01 |
0.6996 USDT |
4,934,641.0000 |
0.6865 USDT |
0.6851 USDT |
0.6935 USDT |
0.7108 USDT |
| 2021-12-31 |
0.7042 USDT |
9,054,921.0000 |
0.6952 USDT |
0.6706 USDT |
0.6831 USDT |
0.6881 USDT |
| 2021-12-30 |
0.6943 USDT |
9,944,587.0000 |
0.6827 USDT |
0.6617 USDT |
0.6770 USDT |
0.6961 USDT |
| 2021-12-29 |
0.7015 USDT |
8,697,351.0000 |
0.7113 USDT |
0.6712 USDT |
0.6950 USDT |
0.6801 USDT |
| 2021-12-28 |
0.7514 USDT |
13,003,768.0000 |
0.8103 USDT |
0.7045 USDT |
0.7212 USDT |
0.7197 USDT |
| 2021-12-27 |
0.8291 USDT |
9,777,123.0000 |
0.8090 USDT |
0.8082 USDT |
0.8175 USDT |
0.8126 USDT |
| 2021-12-26 |
0.7992 USDT |
10,024,863.0000 |
0.7860 USDT |
0.7560 USDT |
0.7640 USDT |
0.8075 USDT |
| 2021-12-25 |
0.7808 USDT |
9,091,810.0000 |
0.7612 USDT |
0.7531 USDT |
0.7730 USDT |
0.7889 USDT |
| 2021-12-24 |
0.7713 USDT |
13,586,422.0000 |
0.7829 USDT |
0.7405 USDT |
0.7639 USDT |
0.7563 USDT |
| 2021-12-23 |
0.7501 USDT |
21,639,053.0000 |
0.6885 USDT |
0.6803 USDT |
0.6952 USDT |
0.7843 USDT |
| 2021-12-22 |
0.6943 USDT |
16,341,279.0000 |
0.6715 USDT |
0.6622 USDT |
0.6732 USDT |
0.6935 USDT |
| 2021-12-21 |
0.6614 USDT |
15,373,235.0000 |
0.6298 USDT |
0.6181 USDT |
0.6247 USDT |
0.6724 USDT |
| 2021-12-20 |
0.6265 USDT |
8,409,202.0000 |
0.6464 USDT |
0.6034 USDT |
0.6175 USDT |
0.6292 USDT |
| 2021-12-19 |
0.6571 USDT |
5,538,885.0000 |
0.6608 USDT |
0.6419 USDT |
0.6487 USDT |
0.6508 USDT |
| 2021-12-18 |
0.6687 USDT |
8,571,169.0000 |
0.6512 USDT |
0.6404 USDT |
0.6544 USDT |
0.6613 USDT |
| 2021-12-17 |
0.6598 USDT |
16,853,250.0000 |
0.6545 USDT |
0.6158 USDT |
0.6399 USDT |
0.6532 USDT |
| 2021-12-16 |
0.6823 USDT |
12,171,248.0000 |
0.6622 USDT |
0.6568 USDT |
0.6645 USDT |
0.6633 USDT |
| 2021-12-15 |
0.6320 USDT |
13,158,429.0000 |
0.6303 USDT |
0.5887 USDT |
0.5981 USDT |
0.6616 USDT |
| 2021-12-14 |
0.6201 USDT |
13,665,255.0000 |
0.6154 USDT |
0.5978 USDT |
0.6149 USDT |
0.6282 USDT |
| 2021-12-13 |
0.6569 USDT |
17,156,478.0000 |
0.7171 USDT |
0.6032 USDT |
0.6182 USDT |
0.6223 USDT |
| 2021-12-12 |
0.7147 USDT |
10,565,768.0000 |
0.7188 USDT |
0.6904 USDT |
0.6984 USDT |
0.7177 USDT |
| 2021-12-11 |
0.7020 USDT |
11,618,240.0000 |
0.6814 USDT |
0.6701 USDT |
0.6926 USDT |
0.7118 USDT |
| 2021-12-10 |
0.7214 USDT |
17,856,881.0000 |
0.7171 USDT |
0.6886 USDT |
0.6986 USDT |
0.6981 USDT |
| 2021-12-09 |
0.7642 USDT |
16,638,237.0000 |
0.8039 USDT |
0.7104 USDT |
0.7249 USDT |
0.7262 USDT |
| 2021-12-08 |
0.7869 USDT |
35,094,982.0000 |
0.7535 USDT |
0.7286 USDT |
0.7511 USDT |
0.8079 USDT |
| 2021-12-07 |
0.7748 USDT |
24,604,969.0000 |
0.7831 USDT |
0.7353 USDT |
0.7420 USDT |
0.7407 USDT |
| 2021-12-06 |
0.7248 USDT |
36,070,863.0000 |
0.7810 USDT |
0.6648 USDT |
0.7042 USDT |
0.7804 USDT |
| 2021-12-05 |
0.8069 USDT |
32,138,776.0000 |
0.8510 USDT |
0.7390 USDT |
0.7763 USDT |
0.7768 USDT |
| 2021-12-04 |
0.8364 USDT |
57,813,297.0000 |
1.0457 USDT |
0.6600 USDT |
0.7988 USDT |
0.8584 USDT |
| 2021-12-03 |
1.0758 USDT |
53,366,798.0000 |
1.0348 USDT |
1.0066 USDT |
1.0494 USDT |
1.0496 USDT |
| 2021-12-02 |
1.0230 USDT |
32,056,457.0000 |
1.0791 USDT |
0.9786 USDT |
1.0045 USDT |
1.0335 USDT |
| 2021-12-01 |
1.0689 USDT |
53,205,882.0000 |
0.9985 USDT |
0.9900 USDT |
1.0123 USDT |
1.0688 USDT |
| 2021-11-30 |
1.0213 USDT |
26,301,548.0000 |
1.0262 USDT |
0.9868 USDT |
1.0093 USDT |
1.0056 USDT |
| 2021-11-29 |
1.0183 USDT |
25,267,309.0000 |
0.9881 USDT |
0.9689 USDT |
0.9780 USDT |
1.0260 USDT |
| 2021-11-28 |
0.9533 USDT |
19,328,088.0000 |
1.0050 USDT |
0.9062 USDT |
0.9448 USDT |
0.9859 USDT |
| 2021-11-27 |
1.0355 USDT |
33,991,747.0000 |
0.9856 USDT |
0.9798 USDT |
1.0028 USDT |
1.0067 USDT |
| 2021-11-26 |
0.9712 USDT |
36,463,607.0000 |
1.0488 USDT |
0.9000 USDT |
0.9422 USDT |
0.9790 USDT |
| 2021-11-25 |
1.0790 USDT |
78,543,118.0000 |
0.9465 USDT |
0.9457 USDT |
0.9955 USDT |
1.0597 USDT |
| 2021-11-24 |
0.9576 USDT |
25,271,744.0000 |
0.9852 USDT |
0.9335 USDT |
0.9433 USDT |
0.9532 USDT |
| 2021-11-23 |
0.9817 USDT |
40,563,982.0000 |
0.9331 USDT |
0.9202 USDT |
0.9346 USDT |
0.9785 USDT |
| 2021-11-22 |
0.9476 USDT |
18,949,085.0000 |
0.9821 USDT |
0.9181 USDT |
0.9384 USDT |
0.9462 USDT |
| 2021-11-21 |
1.0468 USDT |
23,972,011.0000 |
1.0679 USDT |
0.9818 USDT |
1.0020 USDT |
0.9945 USDT |
| 2021-11-20 |
1.0517 USDT |
44,490,451.0000 |
0.9704 USDT |
0.9686 USDT |
0.9772 USDT |
1.0656 USDT |