Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: CATI-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.5506 USDT | 83,807.2000 | 0.5540 USDT | 0.5448 USDT | 0.5569 USDT | 0.5536 USDT |
| 2024-11-22 | 0.5659 USDT | 1,913,697.3000 | 0.5891 USDT | 0.5285 USDT | 0.6031 USDT | 0.5377 USDT |
| 2024-11-21 | 0.5844 USDT | 1,854,555.0000 | 0.5827 USDT | 0.5582 USDT | 0.6071 USDT | 0.5904 USDT |
| 2024-11-20 | 0.6047 USDT | 3,552,210.2000 | 0.6109 USDT | 0.5493 USDT | 0.6859 USDT | 0.5555 USDT |
| 2024-11-19 | 0.6182 USDT | 4,140,318.9000 | 0.6980 USDT | 0.5741 USDT | 0.7213 USDT | 0.5999 USDT |
| 2024-11-18 | 0.6023 USDT | 8,847,802.2126 | 0.5129 USDT | 0.4694 USDT | 0.7769 USDT | 0.7723 USDT |
| 2024-11-17 | 0.4885 USDT | 4,012,497.7000 | 0.4356 USDT | 0.4037 USDT | 0.5432 USDT | 0.5316 USDT |
| 2024-11-16 | 0.4334 USDT | 2,441,536.5000 | 0.4186 USDT | 0.4144 USDT | 0.4488 USDT | 0.4407 USDT |
| 2024-11-15 | 0.4194 USDT | 5,894,932.3000 | 0.3850 USDT | 0.3647 USDT | 0.4930 USDT | 0.3999 USDT |
| 2024-11-14 | 0.4007 USDT | 4,684,008.7000 | 0.3829 USDT | 0.3730 USDT | 0.4297 USDT | 0.3872 USDT |
| 2024-11-13 | 0.3788 USDT | 1,754,129.3000 | 0.3979 USDT | 0.3563 USDT | 0.4025 USDT | 0.3802 USDT |
| 2024-11-12 | 0.4142 USDT | 2,945,434.4000 | 0.4395 USDT | 0.3711 USDT | 0.4639 USDT | 0.3853 USDT |
| 2024-11-11 | 0.4220 USDT | 2,428,492.6789 | 0.4315 USDT | 0.4034 USDT | 0.4466 USDT | 0.4330 USDT |
| 2024-11-10 | 0.4411 USDT | 2,547,376.1080 | 0.4295 USDT | 0.4219 USDT | 0.4637 USDT | 0.4253 USDT |
| 2024-11-09 | 0.4100 USDT | 6,497,997.9000 | 0.3559 USDT | 0.3423 USDT | 0.4698 USDT | 0.4298 USDT |
| 2024-11-08 | 0.3323 USDT | 1,780,674.0721 | 0.3365 USDT | 0.3211 USDT | 0.3457 USDT | 0.3440 USDT |
| 2024-11-07 | 0.3389 USDT | 1,338,839.0000 | 0.3448 USDT | 0.3275 USDT | 0.3591 USDT | 0.3287 USDT |
| 2024-11-06 | 0.3222 USDT | 1,843,719.3000 | 0.3002 USDT | 0.2993 USDT | 0.3321 USDT | 0.3291 USDT |
| 2024-11-05 | 0.2967 USDT | 1,480,798.9000 | 0.2878 USDT | 0.2872 USDT | 0.3074 USDT | 0.2946 USDT |
| 2024-11-04 | 0.2955 USDT | 2,381,194.9000 | 0.2833 USDT | 0.2803 USDT | 0.3072 USDT | 0.2925 USDT |
| 2024-11-03 | 0.2854 USDT | 2,596,545.6999 | 0.3155 USDT | 0.2630 USDT | 0.3158 USDT | 0.2734 USDT |
| 2024-11-02 | 0.3339 USDT | 978,164.1000 | 0.3370 USDT | 0.3148 USDT | 0.3494 USDT | 0.3212 USDT |
| 2024-11-01 | 0.3412 USDT | 1,309,058.8000 | 0.3419 USDT | 0.3299 USDT | 0.3569 USDT | 0.3405 USDT |
| 2024-10-31 | 0.3507 USDT | 1,463,188.3000 | 0.3704 USDT | 0.3318 USDT | 0.3726 USDT | 0.3374 USDT |
| 2024-10-30 | 0.3687 USDT | 1,776,911.5882 | 0.3757 USDT | 0.3568 USDT | 0.3808 USDT | 0.3671 USDT |
| 2024-10-29 | 0.3683 USDT | 2,833,895.2000 | 0.3610 USDT | 0.3569 USDT | 0.3782 USDT | 0.3750 USDT |
| 2024-10-28 | 0.3509 USDT | 3,455,145.7000 | 0.3499 USDT | 0.3313 USDT | 0.3670 USDT | 0.3647 USDT |
| 2024-10-27 | 0.3446 USDT | 2,301,084.5000 | 0.3230 USDT | 0.3204 USDT | 0.3614 USDT | 0.3518 USDT |
| 2024-10-26 | 0.3229 USDT | 1,314,395.7000 | 0.3198 USDT | 0.3123 USDT | 0.3346 USDT | 0.3212 USDT |
| 2024-10-25 | 0.3634 USDT | 2,166,135.2000 | 0.3801 USDT | 0.3283 USDT | 0.3833 USDT | 0.3303 USDT |
| 2024-10-24 | 0.3768 USDT | 2,027,686.1000 | 0.3728 USDT | 0.3640 USDT | 0.3899 USDT | 0.3795 USDT |
| 2024-10-23 | 0.4151 USDT | 3,449,067.8999 | 0.4913 USDT | 0.3674 USDT | 0.4913 USDT | 0.3746 USDT |
| 2024-10-22 | 0.4688 USDT | 3,435,171.6000 | 0.4310 USDT | 0.4243 USDT | 0.4971 USDT | 0.4873 USDT |
| 2024-10-21 | 0.4377 USDT | 1,784,506.5000 | 0.4514 USDT | 0.4242 USDT | 0.4564 USDT | 0.4307 USDT |
| 2024-10-20 | 0.4424 USDT | 1,128,384.9000 | 0.4393 USDT | 0.4240 USDT | 0.4620 USDT | 0.4547 USDT |
| 2024-10-19 | 0.4392 USDT | 740,785.9000 | 0.4390 USDT | 0.4283 USDT | 0.4485 USDT | 0.4342 USDT |
| 2024-10-18 | 0.4276 USDT | 988,527.8000 | 0.4110 USDT | 0.4092 USDT | 0.4388 USDT | 0.4310 USDT |
| 2024-10-17 | 0.4135 USDT | 1,249,939.4000 | 0.4162 USDT | 0.3956 USDT | 0.4251 USDT | 0.4105 USDT |
| 2024-10-16 | 0.4201 USDT | 1,638,104.2000 | 0.4364 USDT | 0.4072 USDT | 0.4376 USDT | 0.4210 USDT |
| 2024-10-15 | 0.4485 USDT | 1,751,270.8999 | 0.4829 USDT | 0.4206 USDT | 0.4864 USDT | 0.4384 USDT |
| 2024-10-14 | 0.4685 USDT | 1,732,706.8998 | 0.4632 USDT | 0.4530 USDT | 0.4873 USDT | 0.4783 USDT |
| 2024-10-13 | 0.4570 USDT | 1,720,999.2986 | 0.4529 USDT | 0.4344 USDT | 0.4735 USDT | 0.4603 USDT |
| 2024-10-12 | 0.4497 USDT | 1,848,910.9999 | 0.4274 USDT | 0.4148 USDT | 0.4727 USDT | 0.4537 USDT |
| 2024-10-11 | 0.4157 USDT | 750,401.4000 | 0.4040 USDT | 0.4023 USDT | 0.4257 USDT | 0.4255 USDT |
| 2024-10-10 | 0.4126 USDT | 1,853,620.6906 | 0.4288 USDT | 0.3926 USDT | 0.4381 USDT | 0.4017 USDT |
| 2024-10-09 | 0.4648 USDT | 1,067,831.6000 | 0.4576 USDT | 0.4483 USDT | 0.4859 USDT | 0.4502 USDT |
| 2024-10-08 | 0.4703 USDT | 1,379,438.9950 | 0.4849 USDT | 0.4432 USDT | 0.4924 USDT | 0.4587 USDT |
| 2024-10-07 | 0.5217 USDT | 2,937,857.3956 | 0.5135 USDT | 0.4917 USDT | 0.5426 USDT | 0.5002 USDT |
| 2024-10-06 | 0.5122 USDT | 1,550,359.0988 | 0.5236 USDT | 0.4969 USDT | 0.5267 USDT | 0.5120 USDT |
| 2024-10-05 | 0.5461 USDT | 2,602,197.1597 | 0.4952 USDT | 0.4952 USDT | 0.5844 USDT | 0.5248 USDT |
12