Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.9885 USDT |
4,828.2665 CTC |
0.9891 USDT |
0.9820 USDT |
0.9926 USDT |
0.9887 USDT |
| 2025-01-26 |
1.0222 USDT |
70,511.6425 CTC |
1.0213 USDT |
1.0150 USDT |
1.0291 USDT |
1.0203 USDT |
| 2025-01-25 |
1.0208 USDT |
75,588.8834 CTC |
1.0327 USDT |
1.0080 USDT |
1.0334 USDT |
1.0242 USDT |
| 2025-01-24 |
1.0425 USDT |
354,179.6942 CTC |
0.9868 USDT |
0.9475 USDT |
1.0857 USDT |
1.0452 USDT |
| 2025-01-23 |
0.9757 USDT |
228,686.1405 CTC |
1.0090 USDT |
0.9515 USDT |
1.0090 USDT |
0.9620 USDT |
| 2025-01-22 |
1.0261 USDT |
20,080.0665 CTC |
1.0306 USDT |
1.0135 USDT |
1.0370 USDT |
1.0191 USDT |
| 2025-01-21 |
1.0295 USDT |
85,107.5301 CTC |
1.0371 USDT |
1.0114 USDT |
1.0473 USDT |
1.0465 USDT |
| 2025-01-20 |
1.0459 USDT |
190,460.5496 CTC |
1.0301 USDT |
1.0035 USDT |
1.0934 USDT |
1.0452 USDT |
| 2025-01-19 |
1.0856 USDT |
225,619.5081 CTC |
1.1432 USDT |
1.0138 USDT |
1.1432 USDT |
1.0165 USDT |
| 2025-01-18 |
1.0991 USDT |
101,592.5438 CTC |
1.1360 USDT |
1.0666 USDT |
1.1489 USDT |
1.1168 USDT |
| 2025-01-17 |
1.1100 USDT |
80,181.3388 CTC |
1.0939 USDT |
1.0897 USDT |
1.1383 USDT |
1.1383 USDT |
| 2025-01-16 |
1.1011 USDT |
62,051.9999 CTC |
1.1344 USDT |
1.0813 USDT |
1.1354 USDT |
1.1034 USDT |
| 2025-01-15 |
1.0926 USDT |
142,329.2180 CTC |
1.0991 USDT |
1.0561 USDT |
1.1330 USDT |
1.1330 USDT |
| 2025-01-14 |
1.0854 USDT |
34,307.4378 CTC |
1.0850 USDT |
1.0671 USDT |
1.0987 USDT |
1.0943 USDT |
| 2025-01-13 |
1.0362 USDT |
128,004.9086 CTC |
1.0733 USDT |
0.9906 USDT |
1.0902 USDT |
1.0806 USDT |
| 2025-01-12 |
1.0849 USDT |
63,898.5797 CTC |
1.1045 USDT |
1.0718 USDT |
1.1048 USDT |
1.0807 USDT |
| 2025-01-11 |
1.1082 USDT |
217,515.5652 CTC |
1.0787 USDT |
1.0787 USDT |
1.1530 USDT |
1.1067 USDT |
| 2025-01-10 |
1.0656 USDT |
169,062.7111 CTC |
1.0626 USDT |
1.0440 USDT |
1.0844 USDT |
1.0791 USDT |
| 2025-01-09 |
1.0522 USDT |
245,610.5607 CTC |
1.0969 USDT |
1.0096 USDT |
1.0986 USDT |
1.0409 USDT |
| 2025-01-08 |
1.1208 USDT |
345,860.5339 CTC |
1.1417 USDT |
1.0300 USDT |
1.1990 USDT |
1.0781 USDT |
| 2025-01-07 |
1.1927 USDT |
338,205.6495 CTC |
1.2575 USDT |
1.1337 USDT |
1.2575 USDT |
1.1420 USDT |
| 2025-01-06 |
1.2063 USDT |
170,370.3857 CTC |
1.1717 USDT |
1.1460 USDT |
1.2562 USDT |
1.2383 USDT |
| 2025-01-05 |
1.1611 USDT |
85,363.4115 CTC |
1.1795 USDT |
1.1449 USDT |
1.1850 USDT |
1.1600 USDT |
| 2025-01-04 |
1.1778 USDT |
83,456.8234 CTC |
1.1923 USDT |
1.1650 USDT |
1.1945 USDT |
1.1809 USDT |
| 2025-01-03 |
1.1455 USDT |
84,906.2454 CTC |
1.1446 USDT |
1.1269 USDT |
1.1708 USDT |
1.1708 USDT |
| 2025-01-02 |
1.1290 USDT |
183,732.5490 CTC |
1.1111 USDT |
1.1059 USDT |
1.1604 USDT |
1.1451 USDT |
| 2025-01-01 |
1.1202 USDT |
314,118.6133 CTC |
1.0627 USDT |
1.0626 USDT |
1.1530 USDT |
1.1018 USDT |
| 2024-12-31 |
1.0651 USDT |
137,893.2605 CTC |
1.0822 USDT |
1.0200 USDT |
1.0994 USDT |
1.0591 USDT |
| 2024-12-30 |
1.0953 USDT |
89,560.2028 CTC |
1.1254 USDT |
1.0537 USDT |
1.1413 USDT |
1.0718 USDT |
| 2024-12-29 |
1.1489 USDT |
68,013.3239 CTC |
1.1724 USDT |
1.1244 USDT |
1.1724 USDT |
1.1272 USDT |
| 2024-12-28 |
1.1466 USDT |
61,547.5198 CTC |
1.1608 USDT |
1.1314 USDT |
1.1697 USDT |
1.1661 USDT |
| 2024-12-27 |
1.1809 USDT |
193,838.2854 CTC |
1.1489 USDT |
1.1190 USDT |
1.2150 USDT |
1.1802 USDT |
| 2024-12-26 |
1.1545 USDT |
498,597.8932 CTC |
1.2270 USDT |
1.1287 USDT |
1.2270 USDT |
1.1525 USDT |
| 2024-12-25 |
1.2718 USDT |
90,810.7599 CTC |
1.3209 USDT |
1.2254 USDT |
1.3209 USDT |
1.2330 USDT |
| 2024-12-24 |
1.3008 USDT |
115,573.8544 CTC |
1.3226 USDT |
1.2701 USDT |
1.3232 USDT |
1.3109 USDT |
| 2024-12-23 |
1.3108 USDT |
180,083.6997 CTC |
1.3538 USDT |
1.2766 USDT |
1.3538 USDT |
1.2914 USDT |
| 2024-12-22 |
1.2927 USDT |
1,107,815.0345 CTC |
1.2002 USDT |
1.1701 USDT |
1.3998 USDT |
1.3107 USDT |
| 2024-12-21 |
1.3714 USDT |
2,260,052.0578 CTC |
1.2907 USDT |
1.2289 USDT |
1.4416 USDT |
1.2483 USDT |
| 2024-12-20 |
1.1498 USDT |
585,494.8393 CTC |
1.1991 USDT |
1.0524 USDT |
1.2379 USDT |
1.2004 USDT |
| 2024-12-19 |
1.2238 USDT |
509,058.6487 CTC |
1.1543 USDT |
1.1278 USDT |
1.3424 USDT |
1.1303 USDT |
| 2024-12-18 |
1.1886 USDT |
855,852.4770 CTC |
1.1943 USDT |
1.1396 USDT |
1.2654 USDT |
1.1764 USDT |
| 2024-12-17 |
1.2310 USDT |
382,930.7552 CTC |
1.2852 USDT |
1.2044 USDT |
1.2852 USDT |
1.2217 USDT |
| 2024-12-16 |
1.2992 USDT |
115,069.8275 CTC |
1.3596 USDT |
1.2544 USDT |
1.3630 USDT |
1.3056 USDT |
| 2024-12-15 |
1.3563 USDT |
131,037.4026 CTC |
1.3326 USDT |
1.3110 USDT |
1.3899 USDT |
1.3182 USDT |
| 2024-12-14 |
1.3563 USDT |
129,580.7836 CTC |
1.4154 USDT |
1.2896 USDT |
1.4171 USDT |
1.2984 USDT |
| 2024-12-13 |
1.4004 USDT |
166,045.4250 CTC |
1.4363 USDT |
1.3569 USDT |
1.4383 USDT |
1.4150 USDT |
| 2024-12-12 |
1.4392 USDT |
562,051.5828 CTC |
1.3460 USDT |
1.3285 USDT |
1.5127 USDT |
1.4151 USDT |
| 2024-12-11 |
1.2733 USDT |
865,076.1643 CTC |
1.2322 USDT |
1.1768 USDT |
1.3445 USDT |
1.2980 USDT |
| 2024-12-10 |
1.2878 USDT |
944,060.3672 CTC |
1.4053 USDT |
1.1753 USDT |
1.4159 USDT |
1.1790 USDT |
| 2024-12-09 |
1.5151 USDT |
332,434.9999 CTC |
1.6488 USDT |
1.4383 USDT |
1.6490 USDT |
1.4717 USDT |