Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: CATI-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-04 | 0.4821 USDT | 2,413,942.6902 | 0.4763 USDT | 0.4589 USDT | 0.5041 USDT | 0.4919 USDT |
| 2024-10-03 | 0.4659 USDT | 3,408,373.6000 | 0.4529 USDT | 0.4455 USDT | 0.4910 USDT | 0.4683 USDT |
| 2024-10-02 | 0.4572 USDT | 3,910,785.4088 | 0.4551 USDT | 0.4392 USDT | 0.4760 USDT | 0.4573 USDT |
| 2024-10-01 | 0.5255 USDT | 3,095,634.8992 | 0.5519 USDT | 0.4722 USDT | 0.5645 USDT | 0.4828 USDT |
| 2024-09-30 | 0.6017 USDT | 3,093,610.6000 | 0.6252 USDT | 0.5628 USDT | 0.6473 USDT | 0.5740 USDT |
| 2024-09-29 | 0.6301 USDT | 2,871,090.4769 | 0.6456 USDT | 0.6109 USDT | 0.6550 USDT | 0.6207 USDT |
| 2024-09-28 | 0.6797 USDT | 3,224,697.7463 | 0.7100 USDT | 0.6289 USDT | 0.7289 USDT | 0.6503 USDT |
| 2024-09-27 | 0.6886 USDT | 7,425,971.9054 | 0.6758 USDT | 0.6719 USDT | 0.7215 USDT | 0.7072 USDT |
| 2024-09-26 | 0.7216 USDT | 4,442,575.4105 | 0.7417 USDT | 0.6656 USDT | 0.7555 USDT | 0.6765 USDT |
| 2024-09-25 | 0.7772 USDT | 2,989,084.2994 | 0.7831 USDT | 0.7337 USDT | 0.8105 USDT | 0.7514 USDT |
| 2024-09-24 | 0.7925 USDT | 4,071,819.7000 | 0.8127 USDT | 0.7600 USDT | 0.8196 USDT | 0.7850 USDT |
| 2024-09-23 | 0.7858 USDT | 10,641,724.3374 | 0.7630 USDT | 0.7298 USDT | 0.8416 USDT | 0.8184 USDT |
| 2024-09-22 | 0.8218 USDT | 3,710,321.0677 | 0.9049 USDT | 0.7285 USDT | 0.9069 USDT | 0.7618 USDT |
| 2024-09-21 | 0.9255 USDT | 6,222,792.7663 | 0.9120 USDT | 0.8422 USDT | 1.0084 USDT | 0.9233 USDT |
| 2024-09-20 | 0.9819 USDT | 8,440,191.1110 | 0.0200 USDT | 0.0200 USDT | 1.5800 USDT | 0.8298 USDT |
12