Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.2289 USDT |
300,255.1890 CTC |
1.2002 USDT |
1.1701 USDT |
1.2651 USDT |
1.2298 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 |
| 2024-12-08 |
1.6047 USDT |
851,386.1333 CTC |
1.5574 USDT |
1.5195 USDT |
1.6830 USDT |
1.6228 USDT |
| 2024-12-07 |
1.6987 USDT |
1,084,359.3177 CTC |
1.9645 USDT |
1.6200 USDT |
2.0000 USDT |
1.6231 USDT |
| 2024-12-06 |
2.1030 USDT |
1,281,356.1718 CTC |
2.5299 USDT |
1.6028 USDT |
2.8544 USDT |
1.6934 USDT |
| 2024-12-05 |
2.1956 USDT |
1,374,336.8777 CTC |
1.6100 USDT |
1.5833 USDT |
2.8961 USDT |
2.4812 USDT |
| 2024-12-04 |
1.5589 USDT |
522,468.9651 CTC |
1.4484 USDT |
1.4289 USDT |
1.6389 USDT |
1.5826 USDT |
| 2024-12-03 |
1.4436 USDT |
882,782.3032 CTC |
1.4250 USDT |
1.3304 USDT |
1.5833 USDT |
1.4659 USDT |
| 2024-12-02 |
1.3853 USDT |
536,014.0968 CTC |
1.2052 USDT |
1.1832 USDT |
1.5599 USDT |
1.4192 USDT |
| 2024-12-01 |
1.1810 USDT |
489,526.9184 CTC |
1.0428 USDT |
1.0146 USDT |
1.3035 USDT |
1.2041 USDT |
| 2024-11-30 |
0.9955 USDT |
74,500.4193 CTC |
1.0005 USDT |
0.9815 USDT |
1.0133 USDT |
1.0100 USDT |
| 2024-11-29 |
0.9843 USDT |
75,988.7417 CTC |
0.9786 USDT |
0.9607 USDT |
1.0054 USDT |
0.9884 USDT |
| 2024-11-28 |
0.9628 USDT |
163,074.3696 CTC |
0.9292 USDT |
0.8975 USDT |
1.0235 USDT |
0.9958 USDT |
| 2024-11-27 |
0.9258 USDT |
487,902.8152 CTC |
0.8400 USDT |
0.8276 USDT |
0.9828 USDT |
0.9355 USDT |
| 2024-11-26 |
0.8192 USDT |
116,020.0221 CTC |
0.8431 USDT |
0.7789 USDT |
0.8644 USDT |
0.8430 USDT |
| 2024-11-25 |
0.8392 USDT |
178,460.3552 CTC |
0.8649 USDT |
0.8040 USDT |
0.8669 USDT |
0.8430 USDT |
| 2024-11-24 |
0.8527 USDT |
261,466.8566 CTC |
0.8702 USDT |
0.7927 USDT |
0.9296 USDT |
0.9133 USDT |
| 2024-11-23 |
0.8651 USDT |
166,459.5229 CTC |
0.8670 USDT |
0.8315 USDT |
0.8994 USDT |
0.8533 USDT |
| 2024-11-22 |
0.8361 USDT |
470,397.5409 CTC |
0.7981 USDT |
0.7810 USDT |
0.9057 USDT |
0.8683 USDT |
| 2024-11-21 |
0.8134 USDT |
1,687,246.6804 CTC |
0.7752 USDT |
0.7613 USDT |
0.8513 USDT |
0.8050 USDT |
| 2024-11-20 |
0.7380 USDT |
1,813,788.9191 CTC |
0.7093 USDT |
0.6996 USDT |
0.7977 USDT |
0.7936 USDT |
| 2024-11-19 |
0.6911 USDT |
1,755,332.2079 CTC |
0.6630 USDT |
0.6443 USDT |
0.7540 USDT |
0.7128 USDT |
| 2024-11-18 |
0.6461 USDT |
1,956,209.0332 CTC |
0.5743 USDT |
0.5715 USDT |
0.6919 USDT |
0.6808 USDT |
| 2024-11-17 |
0.5666 USDT |
688,539.4857 CTC |
0.6012 USDT |
0.5553 USDT |
0.6016 USDT |
0.5670 USDT |
| 2024-11-16 |
0.5813 USDT |
920,475.1203 CTC |
0.5942 USDT |
0.5620 USDT |
0.6061 USDT |
0.5979 USDT |
| 2024-11-15 |
0.5871 USDT |
1,619,287.8494 CTC |
0.5457 USDT |
0.5398 USDT |
0.6179 USDT |
0.5850 USDT |
| 2024-11-14 |
0.5579 USDT |
3,115,955.0850 CTC |
0.5083 USDT |
0.4896 USDT |
0.6092 USDT |
0.5420 USDT |
| 2024-11-13 |
0.4872 USDT |
2,529,325.4014 CTC |
0.4517 USDT |
0.4503 USDT |
0.5442 USDT |
0.5218 USDT |
| 2024-11-12 |
0.4497 USDT |
566,494.8357 CTC |
0.4727 USDT |
0.4308 USDT |
0.4770 USDT |
0.4460 USDT |
| 2024-11-11 |
0.4725 USDT |
702,292.9509 CTC |
0.4380 USDT |
0.4366 USDT |
0.5017 USDT |
0.4660 USDT |
| 2024-11-10 |
0.4430 USDT |
315,427.9110 CTC |
0.4155 USDT |
0.4044 USDT |
0.4760 USDT |
0.4550 USDT |
| 2024-11-09 |
0.4021 USDT |
107,561.0870 CTC |
0.4086 USDT |
0.3962 USDT |
0.4086 USDT |
0.3988 USDT |
| 2024-11-08 |
0.4090 USDT |
312,596.4437 CTC |
0.3842 USDT |
0.3842 USDT |
0.4293 USDT |
0.4074 USDT |
| 2024-11-07 |
0.3961 USDT |
150,415.3753 CTC |
0.3953 USDT |
0.3804 USDT |
0.4100 USDT |
0.3830 USDT |
| 2024-11-06 |
0.3841 USDT |
141,371.8853 CTC |
0.3712 USDT |
0.3711 USDT |
0.3956 USDT |
0.3953 USDT |
| 2024-11-05 |
0.3724 USDT |
128,130.1511 CTC |
0.3680 USDT |
0.3640 USDT |
0.3769 USDT |
0.3731 USDT |
| 2024-11-04 |
0.3686 USDT |
141,478.0552 CTC |
0.3775 USDT |
0.3628 USDT |
0.3783 USDT |
0.3641 USDT |
| 2024-11-03 |
0.3912 USDT |
555,848.7899 CTC |
0.3690 USDT |
0.3680 USDT |
0.4295 USDT |
0.3796 USDT |