Identifier on Binance: CTSIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.7060 USDT |
34,965,742.9000 |
0.6658 USDT |
0.6138 USDT |
0.6263 USDT |
0.7287 USDT |
| 2021-05-01 |
0.6507 USDT |
15,758,628.1000 |
0.6368 USDT |
0.6296 USDT |
0.6390 USDT |
0.6485 USDT |
| 2021-04-30 |
0.6624 USDT |
30,065,345.9000 |
0.5979 USDT |
0.5956 USDT |
0.6271 USDT |
0.6364 USDT |
| 2021-04-29 |
0.6029 USDT |
20,649,376.1000 |
0.6014 USDT |
0.5775 USDT |
0.5952 USDT |
0.6015 USDT |
| 2021-04-28 |
0.6227 USDT |
48,544,646.7000 |
0.6369 USDT |
0.5677 USDT |
0.6044 USDT |
0.5968 USDT |
| 2021-04-27 |
0.6772 USDT |
78,872,665.6000 |
0.6380 USDT |
0.6200 USDT |
0.6400 USDT |
0.6441 USDT |
| 2021-04-26 |
0.5674 USDT |
79,811,540.7000 |
0.4177 USDT |
0.4107 USDT |
0.4500 USDT |
0.6529 USDT |
| 2021-04-25 |
0.4504 USDT |
30,103,861.7000 |
0.4414 USDT |
0.4000 USDT |
0.4196 USDT |
0.4160 USDT |
| 2021-04-24 |
0.4776 USDT |
33,799,618.9000 |
0.4850 USDT |
0.4460 USDT |
0.4550 USDT |
0.4506 USDT |
| 2021-04-23 |
0.4648 USDT |
28,889,164.8000 |
0.5268 USDT |
0.4232 USDT |
0.4469 USDT |
0.4807 USDT |
| 2021-04-22 |
0.5710 USDT |
25,369,619.3000 |
0.5837 USDT |
0.5100 USDT |
0.5353 USDT |
0.5259 USDT |
| 2021-04-21 |
0.6183 USDT |
38,646,303.6000 |
0.6168 USDT |
0.5667 USDT |
0.5841 USDT |
0.5825 USDT |
| 2021-04-20 |
0.6422 USDT |
146,933,246.0000 |
0.6620 USDT |
0.5323 USDT |
0.5728 USDT |
0.6184 USDT |
| 2021-04-19 |
0.6899 USDT |
120,786,575.1000 |
0.5271 USDT |
0.4755 USDT |
0.4993 USDT |
0.6629 USDT |
| 2021-04-18 |
0.5386 USDT |
21,316,614.6000 |
0.6077 USDT |
0.4865 USDT |
0.5249 USDT |
0.5311 USDT |
| 2021-04-17 |
0.6257 USDT |
16,299,176.2000 |
0.6047 USDT |
0.5913 USDT |
0.6159 USDT |
0.6109 USDT |
| 2021-04-16 |
0.6267 USDT |
19,831,438.4000 |
0.6600 USDT |
0.5900 USDT |
0.6130 USDT |
0.6114 USDT |
| 2021-04-15 |
0.6891 USDT |
57,721,701.3000 |
0.6389 USDT |
0.6300 USDT |
0.6506 USDT |
0.6601 USDT |
| 2021-04-14 |
0.6116 USDT |
36,031,769.8000 |
0.5647 USDT |
0.5398 USDT |
0.5554 USDT |
0.6478 USDT |
| 2021-04-13 |
0.5754 USDT |
17,970,909.4000 |
0.5940 USDT |
0.5579 USDT |
0.5689 USDT |
0.5675 USDT |
| 2021-04-12 |
0.6316 USDT |
26,419,617.6000 |
0.6790 USDT |
0.5905 USDT |
0.6000 USDT |
0.5961 USDT |
| 2021-04-11 |
0.6358 USDT |
47,786,219.1000 |
0.6940 USDT |
0.5949 USDT |
0.6156 USDT |
0.6400 USDT |
| 2021-04-10 |
0.6512 USDT |
94,269,492.2000 |
0.5914 USDT |
0.5531 USDT |
0.5697 USDT |
0.6900 USDT |
| 2021-04-09 |
0.5675 USDT |
25,336,666.8000 |
0.5684 USDT |
0.5403 USDT |
0.5550 USDT |
0.6165 USDT |
| 2021-04-08 |
0.5971 USDT |
55,066,400.1000 |
0.5557 USDT |
0.5368 USDT |
0.5700 USDT |
0.5699 USDT |
| 2021-04-07 |
0.5062 USDT |
44,213,843.0000 |
0.5230 USDT |
0.4582 USDT |
0.4980 USDT |
0.5631 USDT |
| 2021-04-06 |
0.5892 USDT |
77,945,941.8000 |
0.5756 USDT |
0.5026 USDT |
0.5304 USDT |
0.5280 USDT |
| 2021-04-05 |
0.6766 USDT |
246,100,231.1000 |
0.6502 USDT |
0.5614 USDT |
0.5739 USDT |
0.5615 USDT |
| 2021-04-04 |
0.6193 USDT |
406,495,371.0000 |
0.3712 USDT |
0.3658 USDT |
0.3911 USDT |
0.6581 USDT |
| 2021-04-03 |
0.3717 USDT |
30,693,663.2000 |
0.3808 USDT |
0.3440 USDT |
0.3558 USDT |
0.3739 USDT |
| 2021-04-02 |
0.3892 USDT |
19,298,682.0000 |
0.4020 USDT |
0.3800 USDT |
0.3867 USDT |
0.3844 USDT |
| 2021-04-01 |
0.4014 USDT |
28,658,686.5000 |
0.3843 USDT |
0.3740 USDT |
0.3804 USDT |
0.4041 USDT |
| 2021-03-31 |
0.3824 USDT |
23,920,597.2000 |
0.3996 USDT |
0.3689 USDT |
0.3807 USDT |
0.3869 USDT |
| 2021-03-30 |
0.4038 USDT |
17,093,179.5000 |
0.4181 USDT |
0.3943 USDT |
0.4026 USDT |
0.3992 USDT |
| 2021-03-29 |
0.4097 USDT |
33,316,414.6000 |
0.4383 USDT |
0.3916 USDT |
0.4050 USDT |
0.4172 USDT |
| 2021-03-28 |
0.4154 USDT |
40,863,967.9000 |
0.3802 USDT |
0.3784 USDT |
0.3950 USDT |
0.4448 USDT |
| 2021-03-27 |
0.3787 USDT |
37,476,791.7000 |
0.3440 USDT |
0.3407 USDT |
0.3480 USDT |
0.3882 USDT |
| 2021-03-26 |
0.3586 USDT |
36,076,718.1000 |
0.3352 USDT |
0.3330 USDT |
0.3454 USDT |
0.3454 USDT |
| 2021-03-25 |
0.3280 USDT |
56,075,788.4000 |
0.3193 USDT |
0.2961 USDT |
0.3132 USDT |
0.3357 USDT |
| 2021-03-24 |
0.3869 USDT |
138,406,273.3000 |
0.3476 USDT |
0.3100 USDT |
0.3260 USDT |
0.3199 USDT |
| 2021-03-23 |
0.3235 USDT |
52,684,832.6000 |
0.2945 USDT |
0.2741 USDT |
0.2861 USDT |
0.3339 USDT |
| 2021-03-22 |
0.3124 USDT |
25,573,258.6000 |
0.3075 USDT |
0.2897 USDT |
0.2997 USDT |
0.2928 USDT |
| 2021-03-21 |
0.3118 USDT |
18,285,933.7000 |
0.3212 USDT |
0.3001 USDT |
0.3068 USDT |
0.3077 USDT |
| 2021-03-20 |
0.3308 USDT |
24,962,952.6000 |
0.3110 USDT |
0.3107 USDT |
0.3191 USDT |
0.3221 USDT |
| 2021-03-19 |
0.3142 USDT |
26,353,059.3000 |
0.3165 USDT |
0.3021 USDT |
0.3094 USDT |
0.3110 USDT |
| 2021-03-18 |
0.3250 USDT |
44,121,118.0000 |
0.3250 USDT |
0.3117 USDT |
0.3207 USDT |
0.3197 USDT |
| 2021-03-17 |
0.3287 USDT |
66,610,611.5000 |
0.3467 USDT |
0.3091 USDT |
0.3180 USDT |
0.3224 USDT |
| 2021-03-16 |
0.3464 USDT |
151,287,710.6000 |
0.2764 USDT |
0.2525 USDT |
0.2693 USDT |
0.3467 USDT |
| 2021-03-15 |
0.2730 USDT |
31,631,718.9000 |
0.2825 USDT |
0.2501 USDT |
0.2665 USDT |
0.2769 USDT |
| 2021-03-14 |
0.2929 USDT |
56,910,382.0000 |
0.2676 USDT |
0.2555 USDT |
0.2658 USDT |
0.2898 USDT |