Identifier on Kucoin: 1CAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0058 USDT |
4,116,824.1034 |
0.0059 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-04-16 |
0.0059 USDT |
7,028,587.4568 |
0.0061 USDT |
0.0056 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-04-15 |
0.0065 USDT |
12,751,804.4384 |
0.0066 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-04-14 |
0.0062 USDT |
20,320,659.6283 |
0.0061 USDT |
0.0056 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-04-13 |
0.0065 USDT |
21,020,749.3778 |
0.0063 USDT |
0.0061 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-04-12 |
0.0071 USDT |
23,893,257.3680 |
0.0079 USDT |
0.0054 USDT |
0.0080 USDT |
0.0062 USDT |
| 2024-04-11 |
0.0082 USDT |
4,682,259.5776 |
0.0085 USDT |
0.0079 USDT |
0.0087 USDT |
0.0080 USDT |
| 2024-04-10 |
0.0083 USDT |
14,120,711.5463 |
0.0086 USDT |
0.0079 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-04-09 |
0.0090 USDT |
7,534,058.6152 |
0.0095 USDT |
0.0085 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-04-08 |
0.0092 USDT |
3,860,158.0054 |
0.0091 USDT |
0.0087 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-04-07 |
0.0088 USDT |
16,298,425.5643 |
0.0086 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-04-06 |
0.0084 USDT |
28,512,775.5285 |
0.0080 USDT |
0.0079 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-04-05 |
0.0080 USDT |
13,423,407.3603 |
0.0084 USDT |
0.0077 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-04-04 |
0.0086 USDT |
7,454,775.3597 |
0.0087 USDT |
0.0082 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-04-03 |
0.0089 USDT |
39,048,050.5491 |
0.0087 USDT |
0.0082 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-04-02 |
0.0091 USDT |
47,787,765.8106 |
0.0105 USDT |
0.0083 USDT |
0.0106 USDT |
0.0089 USDT |
| 2024-04-01 |
0.0104 USDT |
34,679,836.8648 |
0.0108 USDT |
0.0098 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-03-31 |
0.0104 USDT |
49,164,905.5976 |
0.0096 USDT |
0.0095 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-03-30 |
0.0095 USDT |
25,440,318.9860 |
0.0091 USDT |
0.0089 USDT |
0.0103 USDT |
0.0095 USDT |
| 2024-03-29 |
0.0092 USDT |
21,645,558.1514 |
0.0093 USDT |
0.0088 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-03-28 |
0.0093 USDT |
23,289,045.0273 |
0.0092 USDT |
0.0090 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-03-27 |
0.0100 USDT |
31,190,644.7977 |
0.0101 USDT |
0.0091 USDT |
0.0108 USDT |
0.0093 USDT |
| 2024-03-26 |
0.0101 USDT |
64,083,673.9869 |
0.0096 USDT |
0.0095 USDT |
0.0108 USDT |
0.0098 USDT |
| 2024-03-25 |
0.0098 USDT |
17,440,196.2476 |
0.0095 USDT |
0.0094 USDT |
0.0101 USDT |
0.0097 USDT |
| 2024-03-24 |
0.0093 USDT |
14,525,897.1761 |
0.0092 USDT |
0.0090 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-03-23 |
0.0097 USDT |
10,370,987.5357 |
0.0095 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-03-22 |
0.0098 USDT |
20,735,572.8384 |
0.0102 USDT |
0.0092 USDT |
0.0104 USDT |
0.0095 USDT |
| 2024-03-21 |
0.0098 USDT |
32,430,239.9275 |
0.0098 USDT |
0.0093 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-03-20 |
0.0094 USDT |
53,258,594.1483 |
0.0085 USDT |
0.0082 USDT |
0.0104 USDT |
0.0093 USDT |
| 2024-03-19 |
0.0085 USDT |
111,384,650.3858 |
0.0091 USDT |
0.0078 USDT |
0.0094 USDT |
0.0088 USDT |
| 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 |