Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: CATI-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.3617 USDT | 408,043.4000 | 0.3583 USDT | 0.3505 USDT | 0.3738 USDT | 0.3678 USDT |
| 2024-12-22 | 0.3589 USDT | 849,434.4000 | 0.3543 USDT | 0.3428 USDT | 0.3715 USDT | 0.3601 USDT |
| 2024-12-21 | 0.3708 USDT | 1,212,084.0000 | 0.3759 USDT | 0.3462 USDT | 0.3967 USDT | 0.3520 USDT |
| 2024-12-20 | 0.3520 USDT | 1,330,936.6000 | 0.3660 USDT | 0.3209 USDT | 0.3872 USDT | 0.3645 USDT |
| 2024-12-19 | 0.3782 USDT | 1,920,573.4000 | 0.3966 USDT | 0.3518 USDT | 0.4061 USDT | 0.3648 USDT |
| 2024-12-18 | 0.4143 USDT | 1,370,831.9000 | 0.4206 USDT | 0.3809 USDT | 0.4387 USDT | 0.4086 USDT |
| 2024-12-17 | 0.4554 USDT | 1,517,519.1000 | 0.4913 USDT | 0.4157 USDT | 0.4915 USDT | 0.4157 USDT |
| 2024-12-16 | 0.4907 USDT | 485,679.9000 | 0.5051 USDT | 0.4656 USDT | 0.5204 USDT | 0.4925 USDT |
| 2024-12-15 | 0.4922 USDT | 325,107.9000 | 0.4909 USDT | 0.4720 USDT | 0.5131 USDT | 0.4984 USDT |
| 2024-12-14 | 0.4969 USDT | 340,697.1000 | 0.5116 USDT | 0.4736 USDT | 0.5186 USDT | 0.4760 USDT |
| 2024-12-13 | 0.5136 USDT | 422,901.7000 | 0.5208 USDT | 0.5012 USDT | 0.5295 USDT | 0.5125 USDT |
| 2024-12-12 | 0.5263 USDT | 543,919.0000 | 0.5039 USDT | 0.5005 USDT | 0.5405 USDT | 0.5165 USDT |
| 2024-12-11 | 0.4785 USDT | 992,803.9000 | 0.4618 USDT | 0.4422 USDT | 0.5142 USDT | 0.5016 USDT |
| 2024-12-10 | 0.4459 USDT | 1,780,267.5000 | 0.4589 USDT | 0.4105 USDT | 0.4748 USDT | 0.4589 USDT |
| 2024-12-09 | 0.5704 USDT | 964,796.1000 | 0.6021 USDT | 0.5419 USDT | 0.6064 USDT | 0.5760 USDT |
| 2024-12-08 | 0.5972 USDT | 462,963.5000 | 0.5928 USDT | 0.5787 USDT | 0.6189 USDT | 0.5829 USDT |
| 2024-12-07 | 0.5772 USDT | 646,346.9000 | 0.5680 USDT | 0.5616 USDT | 0.6020 USDT | 0.5992 USDT |
| 2024-12-06 | 0.5796 USDT | 1,940,184.4999 | 0.5619 USDT | 0.5526 USDT | 0.6096 USDT | 0.5679 USDT |
| 2024-12-05 | 0.5906 USDT | 1,689,440.3000 | 0.6031 USDT | 0.5728 USDT | 0.6149 USDT | 0.5765 USDT |
| 2024-12-04 | 0.6069 USDT | 2,219,663.4000 | 0.5715 USDT | 0.5686 USDT | 0.6449 USDT | 0.6002 USDT |
| 2024-12-03 | 0.5574 USDT | 1,528,499.1000 | 0.5865 USDT | 0.5143 USDT | 0.5940 USDT | 0.5608 USDT |
| 2024-12-02 | 0.5439 USDT | 1,779,080.2000 | 0.5651 USDT | 0.5072 USDT | 0.5861 USDT | 0.5739 USDT |
| 2024-12-01 | 0.5578 USDT | 1,383,043.7000 | 0.5493 USDT | 0.5392 USDT | 0.5785 USDT | 0.5611 USDT |
| 2024-11-30 | 0.5597 USDT | 1,557,299.6000 | 0.5473 USDT | 0.5370 USDT | 0.5878 USDT | 0.5457 USDT |
| 2024-11-29 | 0.5494 USDT | 1,711,085.9000 | 0.5845 USDT | 0.5166 USDT | 0.5980 USDT | 0.5387 USDT |
| 2024-11-28 | 0.5661 USDT | 1,158,899.5000 | 0.5704 USDT | 0.5433 USDT | 0.5873 USDT | 0.5793 USDT |
| 2024-11-27 | 0.5593 USDT | 1,712,432.4000 | 0.5398 USDT | 0.5287 USDT | 0.5784 USDT | 0.5748 USDT |
| 2024-11-26 | 0.5243 USDT | 1,151,044.4000 | 0.5351 USDT | 0.5029 USDT | 0.5497 USDT | 0.5221 USDT |
| 2024-11-25 | 0.5453 USDT | 1,139,106.4000 | 0.5507 USDT | 0.5125 USDT | 0.5667 USDT | 0.5334 USDT |
| 2024-11-24 | 0.5573 USDT | 1,517,354.4000 | 0.5798 USDT | 0.4994 USDT | 0.6043 USDT | 0.5384 USDT |
| 2024-11-23 | 0.5645 USDT | 1,641,852.4000 | 0.5540 USDT | 0.5400 USDT | 0.5874 USDT | 0.5749 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 |
12