Identifier on Kucoin: 1CAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0096 USDT |
76,136,690.6658 |
0.0105 USDT |
0.0089 USDT |
0.0108 USDT |
0.0092 USDT |
| 2024-03-17 |
0.0100 USDT |
91,811,727.2669 |
0.0088 USDT |
0.0088 USDT |
0.0114 USDT |
0.0103 USDT |
| 2024-03-16 |
0.0097 USDT |
69,427,026.7003 |
0.0101 USDT |
0.0084 USDT |
0.0106 USDT |
0.0088 USDT |
| 2024-03-15 |
0.0095 USDT |
89,918,806.6717 |
0.0106 USDT |
0.0084 USDT |
0.0108 USDT |
0.0099 USDT |
| 2024-03-14 |
0.0107 USDT |
67,137,359.0989 |
0.0112 USDT |
0.0100 USDT |
0.0114 USDT |
0.0106 USDT |
| 2024-03-13 |
0.0115 USDT |
59,992,152.2915 |
0.0109 USDT |
0.0108 USDT |
0.0126 USDT |
0.0112 USDT |
| 2024-03-12 |
0.0107 USDT |
83,966,487.3532 |
0.0105 USDT |
0.0101 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-03-11 |
0.0104 USDT |
67,189,374.9556 |
0.0105 USDT |
0.0095 USDT |
0.0112 USDT |
0.0104 USDT |
| 2024-03-10 |
0.0110 USDT |
134,144,712.0957 |
0.0107 USDT |
0.0101 USDT |
0.0117 USDT |
0.0108 USDT |
| 2024-03-09 |
0.0107 USDT |
176,187,495.6486 |
0.0112 USDT |
0.0101 USDT |
0.0115 USDT |
0.0106 USDT |
| 2024-03-08 |
0.0108 USDT |
141,450,489.3727 |
0.0092 USDT |
0.0092 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-03-07 |
0.0090 USDT |
137,388,371.2144 |
0.0095 USDT |
0.0086 USDT |
0.0098 USDT |
0.0096 USDT |
| 2024-03-06 |
0.0094 USDT |
72,823,448.6351 |
0.0089 USDT |
0.0084 USDT |
0.0102 USDT |
0.0095 USDT |
| 2024-03-05 |
0.0100 USDT |
146,920,478.0106 |
0.0101 USDT |
0.0081 USDT |
0.0119 USDT |
0.0088 USDT |
| 2024-03-04 |
0.0108 USDT |
140,143,233.2205 |
0.0107 USDT |
0.0095 USDT |
0.0123 USDT |
0.0102 USDT |
| 2024-03-03 |
0.0093 USDT |
82,309,026.0312 |
0.0093 USDT |
0.0080 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-03-02 |
0.0091 USDT |
85,714,738.7453 |
0.0089 USDT |
0.0084 USDT |
0.0100 USDT |
0.0093 USDT |
| 2024-03-01 |
0.0082 USDT |
130,617,384.7847 |
0.0073 USDT |
0.0073 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-02-29 |
0.0077 USDT |
135,231,386.0705 |
0.0083 USDT |
0.0071 USDT |
0.0086 USDT |
0.0076 USDT |
| 2024-02-28 |
0.0082 USDT |
99,299,385.4120 |
0.0082 USDT |
0.0070 USDT |
0.0095 USDT |
0.0081 USDT |
| 2024-02-27 |
0.0077 USDT |
59,764,542.9751 |
0.0072 USDT |
0.0071 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-02-26 |
0.0071 USDT |
33,415,601.7792 |
0.0071 USDT |
0.0064 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-02-25 |
0.0067 USDT |
31,808,386.9557 |
0.0064 USDT |
0.0063 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-02-24 |
0.0060 USDT |
14,835,754.4081 |
0.0059 USDT |
0.0057 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-02-23 |
0.0061 USDT |
50,104,500.8931 |
0.0065 USDT |
0.0057 USDT |
0.0068 USDT |
0.0058 USDT |
| 2024-02-22 |
0.0060 USDT |
40,892,346.7421 |
0.0058 USDT |
0.0054 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-02-21 |
0.0058 USDT |
48,429,909.4449 |
0.0060 USDT |
0.0054 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-02-20 |
0.0063 USDT |
86,077,641.0051 |
0.0070 USDT |
0.0056 USDT |
0.0071 USDT |
0.0060 USDT |
| 2024-02-19 |
0.0066 USDT |
110,567,073.9443 |
0.0053 USDT |
0.0053 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-02-18 |
0.0052 USDT |
39,524,724.7045 |
0.0049 USDT |
0.0049 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-02-17 |
0.0049 USDT |
37,148,007.7465 |
0.0050 USDT |
0.0047 USDT |
0.0052 USDT |
0.0049 USDT |
| 2024-02-16 |
0.0050 USDT |
25,375,736.8894 |
0.0051 USDT |
0.0048 USDT |
0.0053 USDT |
0.0049 USDT |
| 2024-02-15 |
0.0051 USDT |
53,811,742.0070 |
0.0048 USDT |
0.0046 USDT |
0.0056 USDT |
0.0050 USDT |
| 2024-02-14 |
0.0047 USDT |
46,492,320.7180 |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-02-13 |
0.0047 USDT |
28,427,158.0250 |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-02-12 |
0.0043 USDT |
45,620,003.5486 |
0.0045 USDT |
0.0041 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-02-11 |
0.0044 USDT |
25,798,666.4093 |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-02-10 |
0.0044 USDT |
29,850,293.5822 |
0.0047 USDT |
0.0042 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-02-09 |
0.0047 USDT |
23,630,606.9422 |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-02-08 |
0.0048 USDT |
27,443,044.0438 |
0.0047 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-02-07 |
0.0046 USDT |
21,990,144.2925 |
0.0044 USDT |
0.0043 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-02-06 |
0.0045 USDT |
28,215,990.7974 |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-02-05 |
0.0045 USDT |
37,259,688.7440 |
0.0043 USDT |
0.0042 USDT |
0.0049 USDT |
0.0044 USDT |
| 2024-02-04 |
0.0043 USDT |
18,828,573.1936 |
0.0043 USDT |
0.0041 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-02-03 |
0.0043 USDT |
10,883,528.6751 |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-02-02 |
0.0045 USDT |
19,006,430.0255 |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0043 USDT |
| 2024-02-01 |
0.0044 USDT |
21,787,374.2526 |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-01-31 |
0.0046 USDT |
50,347,464.4563 |
0.0050 USDT |
0.0043 USDT |
0.0051 USDT |
0.0046 USDT |
| 2024-01-30 |
0.0055 USDT |
51,363,930.9280 |
0.0051 USDT |
0.0050 USDT |
0.0058 USDT |
0.0054 USDT |
| 2024-01-29 |
0.0050 USDT |
38,588,268.9212 |
0.0046 USDT |
0.0045 USDT |
0.0054 USDT |
0.0052 USDT |