Identifier on Kucoin: 1CAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0048 USDT |
44,398,239.4108 |
0.0047 USDT |
0.0045 USDT |
0.0053 USDT |
0.0046 USDT |
| 2024-01-27 |
0.0047 USDT |
29,311,558.4772 |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-01-26 |
0.0045 USDT |
45,904,831.0021 |
0.0042 USDT |
0.0042 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-01-25 |
0.0044 USDT |
62,894,195.0056 |
0.0052 USDT |
0.0041 USDT |
0.0052 USDT |
0.0042 USDT |
| 2024-01-24 |
0.0050 USDT |
35,253,281.7555 |
0.0048 USDT |
0.0046 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-01-23 |
0.0049 USDT |
60,759,155.5316 |
0.0052 USDT |
0.0044 USDT |
0.0055 USDT |
0.0045 USDT |
| 2024-01-22 |
0.0055 USDT |
43,184,442.8917 |
0.0060 USDT |
0.0052 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-01-21 |
0.0059 USDT |
26,858,166.5725 |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-01-20 |
0.0059 USDT |
20,778,953.3516 |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-01-19 |
0.0058 USDT |
54,586,922.8050 |
0.0062 USDT |
0.0054 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-01-18 |
0.0066 USDT |
87,954,279.7988 |
0.0069 USDT |
0.0059 USDT |
0.0073 USDT |
0.0062 USDT |
| 2024-01-17 |
0.0070 USDT |
39,307,481.8771 |
0.0072 USDT |
0.0067 USDT |
0.0074 USDT |
0.0067 USDT |
| 2024-01-16 |
0.0074 USDT |
90,047,071.0167 |
0.0067 USDT |
0.0066 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-01-15 |
0.0066 USDT |
70,496,396.3541 |
0.0059 USDT |
0.0059 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-01-14 |
0.0064 USDT |
58,211,698.0246 |
0.0063 USDT |
0.0060 USDT |
0.0070 USDT |
0.0060 USDT |
| 2024-01-13 |
0.0060 USDT |
47,625,015.1506 |
0.0058 USDT |
0.0056 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-01-12 |
0.0065 USDT |
69,422,604.7413 |
0.0069 USDT |
0.0057 USDT |
0.0070 USDT |
0.0058 USDT |
| 2024-01-11 |
0.0065 USDT |
519,101,975.7188 |
0.0066 USDT |
0.0060 USDT |
0.0078 USDT |
0.0068 USDT |
| 2024-01-10 |
0.0057 USDT |
164,836,050.6315 |
0.0064 USDT |
0.0052 USDT |
0.0065 USDT |
0.0056 USDT |
| 2024-01-09 |
0.0065 USDT |
140,500,108.0530 |
0.0076 USDT |
0.0058 USDT |
0.0077 USDT |
0.0064 USDT |