Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0301 USDT |
650,354.9000 |
0.0306 USDT |
0.0296 USDT |
0.0306 USDT |
0.0299 USDT |
| 2024-11-21 |
0.0299 USDT |
2,364,312.9000 |
0.0296 USDT |
0.0287 USDT |
0.0310 USDT |
0.0306 USDT |
| 2024-11-20 |
0.0294 USDT |
1,397,570.6000 |
0.0297 USDT |
0.0290 USDT |
0.0298 USDT |
0.0293 USDT |
| 2024-11-19 |
0.0300 USDT |
1,593,844.1000 |
0.0305 USDT |
0.0297 USDT |
0.0313 USDT |
0.0298 USDT |
| 2024-11-18 |
0.0300 USDT |
2,191,895.0000 |
0.0292 USDT |
0.0271 USDT |
0.0314 USDT |
0.0303 USDT |
| 2024-11-17 |
0.0297 USDT |
1,430,185.5000 |
0.0299 USDT |
0.0289 USDT |
0.0304 USDT |
0.0297 USDT |
| 2024-11-16 |
0.0294 USDT |
1,060,584.6000 |
0.0284 USDT |
0.0284 USDT |
0.0304 USDT |
0.0294 USDT |
| 2024-11-15 |
0.0293 USDT |
1,767,498.9000 |
0.0301 USDT |
0.0276 USDT |
0.0304 USDT |
0.0281 USDT |
| 2024-11-14 |
0.0319 USDT |
2,130,775.3000 |
0.0326 USDT |
0.0289 USDT |
0.0335 USDT |
0.0296 USDT |
| 2024-11-13 |
0.0361 USDT |
2,213,128.8000 |
0.0345 USDT |
0.0343 USDT |
0.0382 USDT |
0.0345 USDT |
| 2024-11-12 |
0.0323 USDT |
1,250,086.8000 |
0.0324 USDT |
0.0312 USDT |
0.0331 USDT |
0.0322 USDT |
| 2024-11-11 |
0.0317 USDT |
2,043,514.9000 |
0.0318 USDT |
0.0307 USDT |
0.0331 USDT |
0.0323 USDT |
| 2024-11-10 |
0.0308 USDT |
1,221,481.3000 |
0.0303 USDT |
0.0295 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-11-09 |
0.0293 USDT |
2,527,596.6000 |
0.0289 USDT |
0.0272 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-11-08 |
0.0295 USDT |
2,071,043.1000 |
0.0288 USDT |
0.0284 USDT |
0.0311 USDT |
0.0289 USDT |
| 2024-11-07 |
0.0297 USDT |
1,469,607.2000 |
0.0292 USDT |
0.0284 USDT |
0.0311 USDT |
0.0299 USDT |
| 2024-11-06 |
0.0308 USDT |
4,820,465.6000 |
0.0366 USDT |
0.0260 USDT |
0.0379 USDT |
0.0295 USDT |
| 2024-11-05 |
0.0371 USDT |
1,333,067.5000 |
0.0380 USDT |
0.0342 USDT |
0.0404 USDT |
0.0365 USDT |
| 2024-11-04 |
0.0444 USDT |
1,583,049.0000 |
0.0452 USDT |
0.0387 USDT |
0.0508 USDT |
0.0393 USDT |
| 2024-11-03 |
0.0519 USDT |
1,954,324.5000 |
0.0460 USDT |
0.0458 USDT |
0.0688 USDT |
0.0464 USDT |
| 2024-11-02 |
0.0483 USDT |
929,669.5000 |
0.0487 USDT |
0.0454 USDT |
0.0495 USDT |
0.0457 USDT |
| 2024-11-01 |
0.0512 USDT |
835,844.8000 |
0.0516 USDT |
0.0507 USDT |
0.0516 USDT |
0.0511 USDT |
| 2024-10-31 |
0.0523 USDT |
1,036,804.1000 |
0.0547 USDT |
0.0500 USDT |
0.0547 USDT |
0.0516 USDT |
| 2024-10-30 |
0.0545 USDT |
851,001.0000 |
0.0540 USDT |
0.0529 USDT |
0.0577 USDT |
0.0551 USDT |
| 2024-10-29 |
0.0535 USDT |
1,139,189.7000 |
0.0536 USDT |
0.0523 USDT |
0.0546 USDT |
0.0540 USDT |
| 2024-10-28 |
0.0534 USDT |
735,326.7000 |
0.0527 USDT |
0.0526 USDT |
0.0565 USDT |
0.0537 USDT |
| 2024-10-27 |
0.0534 USDT |
1,019,425.6000 |
0.0558 USDT |
0.0518 USDT |
0.0559 USDT |
0.0530 USDT |
| 2024-10-26 |
0.0555 USDT |
1,039,280.3000 |
0.0573 USDT |
0.0530 USDT |
0.0575 USDT |
0.0557 USDT |
| 2024-10-25 |
0.0605 USDT |
904,890.6000 |
0.0617 USDT |
0.0571 USDT |
0.0620 USDT |
0.0572 USDT |
| 2024-10-24 |
0.0619 USDT |
796,643.5000 |
0.0623 USDT |
0.0611 USDT |
0.0628 USDT |
0.0617 USDT |
| 2024-10-23 |
0.0630 USDT |
855,701.4000 |
0.0661 USDT |
0.0608 USDT |
0.0666 USDT |
0.0625 USDT |
| 2024-10-22 |
0.0629 USDT |
909,087.6000 |
0.0606 USDT |
0.0603 USDT |
0.0664 USDT |
0.0652 USDT |
| 2024-10-21 |
0.0621 USDT |
630,816.0000 |
0.0645 USDT |
0.0597 USDT |
0.0650 USDT |
0.0611 USDT |
| 2024-10-20 |
0.0648 USDT |
676,435.9000 |
0.0641 USDT |
0.0633 USDT |
0.0669 USDT |
0.0648 USDT |
| 2024-10-19 |
0.0690 USDT |
893,859.9000 |
0.0736 USDT |
0.0642 USDT |
0.0740 USDT |
0.0646 USDT |
| 2024-10-18 |
0.0761 USDT |
640,258.2000 |
0.0806 USDT |
0.0710 USDT |
0.0809 USDT |
0.0720 USDT |
| 2024-10-17 |
0.0868 USDT |
700,755.0000 |
0.0917 USDT |
0.0817 USDT |
0.0917 USDT |
0.0826 USDT |
| 2024-10-16 |
0.0993 USDT |
576,960.0000 |
0.1023 USDT |
0.0904 USDT |
0.1045 USDT |
0.0935 USDT |
| 2024-10-15 |
0.1064 USDT |
353,782.9000 |
0.1071 USDT |
0.1020 USDT |
0.1073 USDT |
0.1024 USDT |
| 2024-10-14 |
0.1058 USDT |
459,008.0000 |
0.1048 USDT |
0.1045 USDT |
0.1104 USDT |
0.1065 USDT |
| 2024-10-13 |
0.1057 USDT |
512,085.8000 |
0.1069 USDT |
0.1045 USDT |
0.1070 USDT |
0.1047 USDT |
| 2024-10-12 |
0.1063 USDT |
501,197.0000 |
0.1054 USDT |
0.1050 USDT |
0.1077 USDT |
0.1070 USDT |
| 2024-10-11 |
0.1053 USDT |
402,787.5000 |
0.1055 USDT |
0.1050 USDT |
0.1057 USDT |
0.1053 USDT |
| 2024-10-10 |
0.1061 USDT |
470,637.7000 |
0.1064 USDT |
0.1051 USDT |
0.1075 USDT |
0.1055 USDT |
| 2024-10-09 |
0.1075 USDT |
329,704.7000 |
0.1082 USDT |
0.1062 USDT |
0.1085 USDT |
0.1068 USDT |
| 2024-10-08 |
0.1097 USDT |
434,097.6000 |
0.1101 USDT |
0.1078 USDT |
0.1106 USDT |
0.1082 USDT |
| 2024-10-07 |
0.1105 USDT |
452,240.6000 |
0.1102 USDT |
0.1098 USDT |
0.1112 USDT |
0.1104 USDT |
| 2024-10-06 |
0.1101 USDT |
551,060.7000 |
0.1098 USDT |
0.1095 USDT |
0.1108 USDT |
0.1106 USDT |
| 2024-10-05 |
0.1100 USDT |
320,766.6000 |
0.1092 USDT |
0.1083 USDT |
0.1119 USDT |
0.1099 USDT |
| 2024-10-04 |
0.1079 USDT |
586,988.4000 |
0.1070 USDT |
0.1062 USDT |
0.1106 USDT |
0.1091 USDT |