Identifier on Huobi: ctsiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.3152 USDT |
331,976.0141 CTSI |
0.3111 USDT |
0.2953 USDT |
0.3054 USDT |
0.3280 USDT |
| 2024-03-16 |
0.3340 USDT |
499,705.4092 CTSI |
0.3497 USDT |
0.3029 USDT |
0.3148 USDT |
0.3134 USDT |
| 2024-03-15 |
0.3490 USDT |
637,673.1329 CTSI |
0.3816 USDT |
0.3239 USDT |
0.3413 USDT |
0.3413 USDT |
| 2024-03-14 |
0.3902 USDT |
298,164.6190 CTSI |
0.3981 USDT |
0.3692 USDT |
0.3818 USDT |
0.3783 USDT |
| 2024-03-13 |
0.3998 USDT |
429,543.9893 CTSI |
0.3931 USDT |
0.3833 USDT |
0.3881 USDT |
0.4057 USDT |
| 2024-03-12 |
0.3781 USDT |
703,489.5870 CTSI |
0.3796 USDT |
0.3464 USDT |
0.3678 USDT |
0.3873 USDT |
| 2024-03-11 |
0.3735 USDT |
440,738.2630 CTSI |
0.3801 USDT |
0.3538 USDT |
0.3686 USDT |
0.3798 USDT |
| 2024-03-10 |
0.3808 USDT |
348,516.7204 CTSI |
0.3823 USDT |
0.3671 USDT |
0.3752 USDT |
0.3806 USDT |
| 2024-03-09 |
0.3786 USDT |
437,665.3359 CTSI |
0.3667 USDT |
0.3644 USDT |
0.3674 USDT |
0.3841 USDT |
| 2024-03-08 |
0.3641 USDT |
368,698.3911 CTSI |
0.3734 USDT |
0.3427 USDT |
0.3612 USDT |
0.3724 USDT |
| 2024-03-07 |
0.3721 USDT |
478,525.5622 CTSI |
0.3757 USDT |
0.3595 USDT |
0.3671 USDT |
0.3773 USDT |
| 2024-03-06 |
0.3634 USDT |
692,831.4489 CTSI |
0.3506 USDT |
0.3397 USDT |
0.3485 USDT |
0.3763 USDT |
| 2024-03-05 |
0.3799 USDT |
532,251.4478 CTSI |
0.3954 USDT |
0.3087 USDT |
0.3414 USDT |
0.3414 USDT |
| 2024-03-04 |
0.4073 USDT |
358,154.7187 CTSI |
0.4220 USDT |
0.3879 USDT |
0.3970 USDT |
0.3880 USDT |
| 2024-03-03 |
0.4099 USDT |
360,908.9310 CTSI |
0.4108 USDT |
0.3675 USDT |
0.4095 USDT |
0.4244 USDT |
| 2024-03-02 |
0.4124 USDT |
252,183.3814 CTSI |
0.4236 USDT |
0.4031 USDT |
0.4095 USDT |
0.4063 USDT |
| 2024-03-01 |
0.4062 USDT |
423,556.7080 CTSI |
0.3953 USDT |
0.3927 USDT |
0.3984 USDT |
0.4218 USDT |
| 2024-02-29 |
0.4082 USDT |
449,379.9256 CTSI |
0.4204 USDT |
0.3953 USDT |
0.4036 USDT |
0.4021 USDT |
| 2024-02-28 |
0.3937 USDT |
495,242.4432 CTSI |
0.3557 USDT |
0.3520 USDT |
0.3598 USDT |
0.4185 USDT |
| 2024-02-27 |
0.3524 USDT |
272,253.0552 CTSI |
0.3530 USDT |
0.3428 USDT |
0.3465 USDT |
0.3535 USDT |
| 2024-02-26 |
0.3590 USDT |
261,218.0735 CTSI |
0.3592 USDT |
0.3476 USDT |
0.3520 USDT |
0.3514 USDT |
| 2024-02-25 |
0.3507 USDT |
239,311.3256 CTSI |
0.3338 USDT |
0.3311 USDT |
0.3338 USDT |
0.3649 USDT |
| 2024-02-24 |
0.3284 USDT |
174,798.6880 CTSI |
0.3321 USDT |
0.3234 USDT |
0.3255 USDT |
0.3332 USDT |
| 2024-02-23 |
0.3304 USDT |
339,316.9300 CTSI |
0.3246 USDT |
0.3151 USDT |
0.3220 USDT |
0.3305 USDT |
| 2024-02-22 |
0.3363 USDT |
480,630.9287 CTSI |
0.3034 USDT |
0.2918 USDT |
0.2945 USDT |
0.3316 USDT |
| 2024-02-21 |
0.3086 USDT |
329,186.7906 CTSI |
0.3083 USDT |
0.2914 USDT |
0.2956 USDT |
0.2944 USDT |
| 2024-02-20 |
0.3097 USDT |
302,073.8900 CTSI |
0.3066 USDT |
0.2850 USDT |
0.3033 USDT |
0.2935 USDT |
| 2024-02-19 |
0.3031 USDT |
214,885.1600 CTSI |
0.3010 USDT |
0.2979 USDT |
0.3021 USDT |
0.3023 USDT |
| 2024-02-18 |
0.2948 USDT |
185,244.8960 CTSI |
0.2922 USDT |
0.2880 USDT |
0.2903 USDT |
0.3018 USDT |
| 2024-02-17 |
0.2962 USDT |
176,272.0400 CTSI |
0.3003 USDT |
0.2858 USDT |
0.2905 USDT |
0.2897 USDT |
| 2024-02-16 |
0.3109 USDT |
210,443.3100 CTSI |
0.3154 USDT |
0.2932 USDT |
0.2981 USDT |
0.2977 USDT |
| 2024-02-15 |
0.3135 USDT |
220,830.2364 CTSI |
0.3114 USDT |
0.3073 USDT |
0.3111 USDT |
0.3084 USDT |
| 2024-02-14 |
0.3069 USDT |
314,462.5148 CTSI |
0.3148 USDT |
0.2990 USDT |
0.3026 USDT |
0.3103 USDT |
| 2024-02-13 |
0.2949 USDT |
332,061.8454 CTSI |
0.2865 USDT |
0.2798 USDT |
0.2817 USDT |
0.3318 USDT |
| 2024-02-12 |
0.2810 USDT |
228,432.8554 CTSI |
0.2784 USDT |
0.2748 USDT |
0.2773 USDT |
0.2855 USDT |
| 2024-02-11 |
0.2834 USDT |
201,952.6512 CTSI |
0.2859 USDT |
0.2774 USDT |
0.2790 USDT |
0.2784 USDT |
| 2024-02-10 |
0.2880 USDT |
200,055.7451 CTSI |
0.2876 USDT |
0.2816 USDT |
0.2845 USDT |
0.2869 USDT |
| 2024-02-09 |
0.3001 USDT |
254,784.0037 CTSI |
0.3019 USDT |
0.2911 USDT |
0.2934 USDT |
0.2915 USDT |
| 2024-02-08 |
0.2947 USDT |
264,421.3102 CTSI |
0.2909 USDT |
0.2864 USDT |
0.2895 USDT |
0.2963 USDT |
| 2024-02-07 |
0.2900 USDT |
343,581.6785 CTSI |
0.2778 USDT |
0.2761 USDT |
0.2817 USDT |
0.2908 USDT |
| 2024-02-06 |
0.2580 USDT |
364,684.7130 CTSI |
0.2378 USDT |
0.2378 USDT |
0.2404 USDT |
0.2778 USDT |
| 2024-02-05 |
0.2392 USDT |
173,760.8287 CTSI |
0.2378 USDT |
0.2328 USDT |
0.2363 USDT |
0.2360 USDT |
| 2024-02-04 |
0.2400 USDT |
127,921.1946 CTSI |
0.2420 USDT |
0.2365 USDT |
0.2386 USDT |
0.2414 USDT |
| 2024-02-03 |
0.2421 USDT |
299,255.4300 CTSI |
0.2378 USDT |
0.2367 USDT |
0.2387 USDT |
0.2425 USDT |
| 2024-02-02 |
0.2363 USDT |
394,856.7609 CTSI |
0.2330 USDT |
0.2314 USDT |
0.2339 USDT |
0.2363 USDT |
| 2024-02-01 |
0.2332 USDT |
458,903.8800 CTSI |
0.2342 USDT |
0.2276 USDT |
0.2324 USDT |
0.2331 USDT |
| 2024-01-31 |
0.2472 USDT |
351,343.1874 CTSI |
0.2610 USDT |
0.2355 USDT |
0.2388 USDT |
0.2365 USDT |
| 2024-01-30 |
0.2491 USDT |
409,419.6625 CTSI |
0.2465 USDT |
0.2415 USDT |
0.2449 USDT |
0.2603 USDT |
| 2024-01-29 |
0.2447 USDT |
410,464.1224 CTSI |
0.2331 USDT |
0.2324 USDT |
0.2384 USDT |
0.2516 USDT |
| 2024-01-28 |
0.2355 USDT |
295,107.2101 CTSI |
0.2406 USDT |
0.2294 USDT |
0.2313 USDT |
0.2326 USDT |