Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0291 USDT |
1,958,614.4000 |
0.0292 USDT |
0.0282 USDT |
0.0297 USDT |
0.0286 USDT |
| 2024-12-23 |
0.0273 USDT |
864,161.0000 |
0.0275 USDT |
0.0270 USDT |
0.0278 USDT |
0.0271 USDT |
| 2024-12-22 |
0.0274 USDT |
2,065,904.0000 |
0.0271 USDT |
0.0267 USDT |
0.0283 USDT |
0.0276 USDT |
| 2024-12-21 |
0.0273 USDT |
1,166,532.0000 |
0.0276 USDT |
0.0267 USDT |
0.0287 USDT |
0.0272 USDT |
| 2024-12-20 |
0.0276 USDT |
2,056,886.1000 |
0.0288 USDT |
0.0258 USDT |
0.0292 USDT |
0.0269 USDT |
| 2024-12-19 |
0.0305 USDT |
1,914,861.2000 |
0.0311 USDT |
0.0288 USDT |
0.0317 USDT |
0.0288 USDT |
| 2024-12-18 |
0.0319 USDT |
1,895,802.0000 |
0.0333 USDT |
0.0310 USDT |
0.0335 USDT |
0.0312 USDT |
| 2024-12-17 |
0.0340 USDT |
1,729,351.1000 |
0.0350 USDT |
0.0325 USDT |
0.0355 USDT |
0.0334 USDT |
| 2024-12-16 |
0.0352 USDT |
1,246,305.2000 |
0.0355 USDT |
0.0340 USDT |
0.0367 USDT |
0.0349 USDT |
| 2024-12-15 |
0.0341 USDT |
1,686,789.1000 |
0.0342 USDT |
0.0321 USDT |
0.0375 USDT |
0.0356 USDT |
| 2024-12-14 |
0.0336 USDT |
1,225,405.7000 |
0.0332 USDT |
0.0331 USDT |
0.0344 USDT |
0.0337 USDT |
| 2024-12-13 |
0.0334 USDT |
1,766,177.0000 |
0.0323 USDT |
0.0321 USDT |
0.0360 USDT |
0.0333 USDT |
| 2024-12-12 |
0.0343 USDT |
1,553,791.9000 |
0.0351 USDT |
0.0321 USDT |
0.0364 USDT |
0.0326 USDT |
| 2024-12-11 |
0.0339 USDT |
1,548,766.0000 |
0.0328 USDT |
0.0322 USDT |
0.0370 USDT |
0.0345 USDT |
| 2024-12-10 |
0.0328 USDT |
1,720,305.6000 |
0.0340 USDT |
0.0321 USDT |
0.0344 USDT |
0.0330 USDT |
| 2024-12-09 |
0.0369 USDT |
1,328,816.3000 |
0.0389 USDT |
0.0350 USDT |
0.0392 USDT |
0.0355 USDT |
| 2024-12-08 |
0.0370 USDT |
1,502,941.2000 |
0.0363 USDT |
0.0356 USDT |
0.0396 USDT |
0.0373 USDT |
| 2024-12-07 |
0.0379 USDT |
1,089,634.1000 |
0.0387 USDT |
0.0360 USDT |
0.0393 USDT |
0.0364 USDT |
| 2024-12-06 |
0.0392 USDT |
1,605,929.7000 |
0.0389 USDT |
0.0378 USDT |
0.0411 USDT |
0.0390 USDT |
| 2024-12-05 |
0.0430 USDT |
1,870,561.4000 |
0.0421 USDT |
0.0405 USDT |
0.0460 USDT |
0.0405 USDT |
| 2024-12-04 |
0.0380 USDT |
2,296,895.3000 |
0.0350 USDT |
0.0349 USDT |
0.0416 USDT |
0.0416 USDT |
| 2024-12-03 |
0.0333 USDT |
1,534,883.7000 |
0.0334 USDT |
0.0321 USDT |
0.0353 USDT |
0.0326 USDT |
| 2024-12-02 |
0.0376 USDT |
3,235,471.2000 |
0.0372 USDT |
0.0345 USDT |
0.0414 USDT |
0.0352 USDT |
| 2024-12-01 |
0.0357 USDT |
2,191,128.0000 |
0.0341 USDT |
0.0325 USDT |
0.0376 USDT |
0.0374 USDT |
| 2024-11-30 |
0.0324 USDT |
1,502,947.9000 |
0.0328 USDT |
0.0312 USDT |
0.0337 USDT |
0.0329 USDT |
| 2024-11-29 |
0.0334 USDT |
1,278,038.6000 |
0.0342 USDT |
0.0328 USDT |
0.0344 USDT |
0.0333 USDT |
| 2024-11-28 |
0.0338 USDT |
1,858,943.3000 |
0.0326 USDT |
0.0326 USDT |
0.0345 USDT |
0.0342 USDT |
| 2024-11-27 |
0.0314 USDT |
1,975,520.6000 |
0.0311 USDT |
0.0304 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-11-26 |
0.0305 USDT |
1,600,401.1000 |
0.0305 USDT |
0.0292 USDT |
0.0315 USDT |
0.0309 USDT |
| 2024-11-25 |
0.0306 USDT |
1,837,464.4000 |
0.0308 USDT |
0.0300 USDT |
0.0312 USDT |
0.0305 USDT |
| 2024-11-24 |
0.0306 USDT |
1,530,966.8000 |
0.0308 USDT |
0.0298 USDT |
0.0313 USDT |
0.0304 USDT |
| 2024-11-23 |
0.0305 USDT |
1,448,118.8000 |
0.0299 USDT |
0.0296 USDT |
0.0310 USDT |
0.0303 USDT |
| 2024-11-22 |
0.0299 USDT |
1,599,971.4000 |
0.0306 USDT |
0.0296 USDT |
0.0306 USDT |
0.0300 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 |