Identifier on Binance: CTSIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.3837 USDT |
20,632,322.0000 |
0.3976 USDT |
0.3114 USDT |
0.3365 USDT |
0.3612 USDT |
| 2021-06-21 |
0.4392 USDT |
13,374,731.6000 |
0.5075 USDT |
0.3969 USDT |
0.4050 USDT |
0.4002 USDT |
| 2021-06-20 |
0.4992 USDT |
9,299,507.8000 |
0.5076 USDT |
0.4673 USDT |
0.4871 USDT |
0.5117 USDT |
| 2021-06-19 |
0.5309 USDT |
4,533,218.1000 |
0.5389 USDT |
0.5151 USDT |
0.5224 USDT |
0.5182 USDT |
| 2021-06-18 |
0.5640 USDT |
39,684,900.2000 |
0.5572 USDT |
0.5071 USDT |
0.5317 USDT |
0.5312 USDT |
| 2021-06-17 |
0.5561 USDT |
11,993,001.2000 |
0.5665 USDT |
0.5260 USDT |
0.5385 USDT |
0.5500 USDT |
| 2021-06-16 |
0.5719 USDT |
12,621,925.4000 |
0.5865 USDT |
0.5469 USDT |
0.5593 USDT |
0.5690 USDT |
| 2021-06-15 |
0.5949 USDT |
8,862,900.9000 |
0.5952 USDT |
0.5772 USDT |
0.5834 USDT |
0.5894 USDT |
| 2021-06-14 |
0.5935 USDT |
6,168,764.3000 |
0.5915 USDT |
0.5770 USDT |
0.5841 USDT |
0.5927 USDT |
| 2021-06-13 |
0.5599 USDT |
10,221,384.3000 |
0.5503 USDT |
0.5313 USDT |
0.5422 USDT |
0.5887 USDT |
| 2021-06-12 |
0.5604 USDT |
13,145,615.7000 |
0.5761 USDT |
0.5365 USDT |
0.5569 USDT |
0.5537 USDT |
| 2021-06-11 |
0.6139 USDT |
16,151,557.7000 |
0.6379 USDT |
0.5750 USDT |
0.5807 USDT |
0.5807 USDT |
| 2021-06-10 |
0.6884 USDT |
50,229,733.2000 |
0.6247 USDT |
0.6011 USDT |
0.6099 USDT |
0.6483 USDT |
| 2021-06-09 |
0.5969 USDT |
14,193,360.9000 |
0.6048 USDT |
0.5669 USDT |
0.5788 USDT |
0.6233 USDT |
| 2021-06-08 |
0.5935 USDT |
19,052,686.3000 |
0.6443 USDT |
0.5358 USDT |
0.5648 USDT |
0.6134 USDT |
| 2021-06-07 |
0.6744 USDT |
13,696,066.4000 |
0.6954 USDT |
0.6140 USDT |
0.6408 USDT |
0.6387 USDT |
| 2021-06-06 |
0.6881 USDT |
5,700,846.3000 |
0.6727 USDT |
0.6689 USDT |
0.6800 USDT |
0.6945 USDT |
| 2021-06-05 |
0.7062 USDT |
19,703,636.1000 |
0.7070 USDT |
0.6500 USDT |
0.6646 USDT |
0.6644 USDT |
| 2021-06-04 |
0.7110 USDT |
30,879,149.0000 |
0.8111 USDT |
0.6519 USDT |
0.6865 USDT |
0.7250 USDT |
| 2021-06-03 |
0.7382 USDT |
10,697,775.8000 |
0.7110 USDT |
0.6978 USDT |
0.7066 USDT |
0.7378 USDT |
| 2021-06-02 |
0.7273 USDT |
20,579,658.9000 |
0.6849 USDT |
0.6582 USDT |
0.6755 USDT |
0.7199 USDT |
| 2021-06-01 |
0.6975 USDT |
11,542,186.7000 |
0.7155 USDT |
0.6656 USDT |
0.6780 USDT |
0.6775 USDT |
| 2021-05-31 |
0.6689 USDT |
15,275,922.5000 |
0.6396 USDT |
0.6072 USDT |
0.6200 USDT |
0.7129 USDT |
| 2021-05-30 |
0.6397 USDT |
13,102,452.4000 |
0.6143 USDT |
0.5725 USDT |
0.5925 USDT |
0.6418 USDT |
| 2021-05-29 |
0.6454 USDT |
13,284,085.1000 |
0.6837 USDT |
0.5718 USDT |
0.5908 USDT |
0.6072 USDT |
| 2021-05-28 |
0.7076 USDT |
18,260,773.8000 |
0.7793 USDT |
0.6460 USDT |
0.6745 USDT |
0.6835 USDT |
| 2021-05-27 |
0.7982 USDT |
15,924,883.0000 |
0.8682 USDT |
0.7459 USDT |
0.7765 USDT |
0.7846 USDT |
| 2021-05-26 |
0.8305 USDT |
27,115,460.9000 |
0.6992 USDT |
0.6769 USDT |
0.7033 USDT |
0.8604 USDT |
| 2021-05-25 |
0.6872 USDT |
19,257,473.2000 |
0.7363 USDT |
0.6206 USDT |
0.6702 USDT |
0.7069 USDT |
| 2021-05-24 |
0.6882 USDT |
23,913,240.6000 |
0.5620 USDT |
0.5404 USDT |
0.5731 USDT |
0.7259 USDT |
| 2021-05-23 |
0.5682 USDT |
23,847,149.1000 |
0.6914 USDT |
0.4419 USDT |
0.4982 USDT |
0.5653 USDT |
| 2021-05-22 |
0.7285 USDT |
15,891,240.3000 |
0.7830 USDT |
0.6667 USDT |
0.6982 USDT |
0.6977 USDT |
| 2021-05-21 |
0.8184 USDT |
25,199,242.0000 |
0.9315 USDT |
0.6519 USDT |
0.7309 USDT |
0.7420 USDT |
| 2021-05-20 |
0.8453 USDT |
37,119,393.5000 |
0.7023 USDT |
0.6412 USDT |
0.6962 USDT |
0.9191 USDT |
| 2021-05-19 |
0.8613 USDT |
49,991,961.1000 |
1.0960 USDT |
0.5500 USDT |
0.7755 USDT |
0.7500 USDT |
| 2021-05-18 |
1.1272 USDT |
34,523,715.6000 |
1.1107 USDT |
1.0580 USDT |
1.0903 USDT |
1.0869 USDT |
| 2021-05-17 |
1.1716 USDT |
78,171,397.5000 |
1.1450 USDT |
0.9969 USDT |
1.0866 USDT |
1.1098 USDT |
| 2021-05-16 |
1.0626 USDT |
58,377,226.6000 |
1.0170 USDT |
0.9600 USDT |
0.9974 USDT |
1.1516 USDT |
| 2021-05-15 |
1.1093 USDT |
39,300,212.8000 |
1.1254 USDT |
1.0207 USDT |
1.0584 USDT |
1.0890 USDT |
| 2021-05-14 |
1.1540 USDT |
125,636,096.1000 |
0.8779 USDT |
0.8745 USDT |
0.9260 USDT |
1.1068 USDT |
| 2021-05-13 |
0.9154 USDT |
35,775,884.2000 |
0.9000 USDT |
0.8000 USDT |
0.8577 USDT |
0.8611 USDT |
| 2021-05-12 |
1.0961 USDT |
25,456,808.4000 |
1.1357 USDT |
0.9820 USDT |
1.0487 USDT |
0.9820 USDT |
| 2021-05-11 |
1.1481 USDT |
33,131,720.2000 |
1.1355 USDT |
1.0700 USDT |
1.1198 USDT |
1.1801 USDT |
| 2021-05-10 |
1.3175 USDT |
65,924,200.5000 |
1.4537 USDT |
1.0600 USDT |
1.1798 USDT |
1.1497 USDT |
| 2021-05-09 |
1.4484 USDT |
181,724,706.1000 |
1.7168 USDT |
1.2204 USDT |
1.3027 USDT |
1.3521 USDT |
| 2021-05-08 |
1.3161 USDT |
341,591,644.6000 |
0.9775 USDT |
0.9360 USDT |
1.0900 USDT |
1.7275 USDT |
| 2021-05-07 |
0.8725 USDT |
74,423,281.0000 |
0.8118 USDT |
0.7625 USDT |
0.7813 USDT |
1.0075 USDT |
| 2021-05-06 |
0.9265 USDT |
78,061,230.5000 |
0.9376 USDT |
0.8296 USDT |
0.8394 USDT |
0.8350 USDT |
| 2021-05-05 |
0.9246 USDT |
113,240,075.0000 |
1.0050 USDT |
0.8503 USDT |
0.8791 USDT |
0.9300 USDT |
| 2021-05-04 |
0.9258 USDT |
192,212,245.4000 |
0.7360 USDT |
0.6754 USDT |
0.7158 USDT |
0.9831 USDT |