Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.2368 USDT |
91,769.3743 CTC |
0.2347 USDT |
0.2297 USDT |
0.2433 USDT |
0.2297 USDT |
| 2023-06-21 |
0.2321 USDT |
240,330.0579 CTC |
0.2325 USDT |
0.2265 USDT |
0.2352 USDT |
0.2343 USDT |
| 2023-06-20 |
0.2230 USDT |
150,801.6174 CTC |
0.2256 USDT |
0.2181 USDT |
0.2323 USDT |
0.2323 USDT |
| 2023-06-19 |
0.2246 USDT |
101,435.4293 CTC |
0.2210 USDT |
0.2210 USDT |
0.2293 USDT |
0.2230 USDT |
| 2023-06-18 |
0.2288 USDT |
295,511.2925 CTC |
0.2303 USDT |
0.2000 USDT |
0.2333 USDT |
0.2262 USDT |
| 2023-06-17 |
0.2296 USDT |
286,290.3933 CTC |
0.2294 USDT |
0.2263 USDT |
0.2320 USDT |
0.2294 USDT |
| 2023-06-16 |
0.2173 USDT |
352,463.0945 CTC |
0.2154 USDT |
0.2120 USDT |
0.2267 USDT |
0.2216 USDT |
| 2023-06-15 |
0.2149 USDT |
894,784.0016 CTC |
0.2151 USDT |
0.2097 USDT |
0.2216 USDT |
0.2142 USDT |
| 2023-06-14 |
0.2274 USDT |
439,961.0632 CTC |
0.2266 USDT |
0.2174 USDT |
0.2405 USDT |
0.2174 USDT |
| 2023-06-13 |
0.2295 USDT |
373,363.7759 CTC |
0.2287 USDT |
0.2213 USDT |
0.2408 USDT |
0.2221 USDT |
| 2023-06-12 |
0.2251 USDT |
183,408.2368 CTC |
0.2376 USDT |
0.2208 USDT |
0.2383 USDT |
0.2264 USDT |
| 2023-06-11 |
0.2353 USDT |
139,778.4332 CTC |
0.2369 USDT |
0.2316 USDT |
0.2440 USDT |
0.2359 USDT |
| 2023-06-10 |
0.2299 USDT |
365,192.1780 CTC |
0.2594 USDT |
0.2138 USDT |
0.2598 USDT |
0.2324 USDT |
| 2023-06-09 |
0.2618 USDT |
47,564.7259 CTC |
0.2620 USDT |
0.2573 USDT |
0.2697 USDT |
0.2578 USDT |
| 2023-06-08 |
0.2635 USDT |
49,166.6140 CTC |
0.2642 USDT |
0.2556 USDT |
0.2700 USDT |
0.2606 USDT |
| 2023-06-07 |
0.2886 USDT |
108,209.1511 CTC |
0.2885 USDT |
0.2569 USDT |
0.3121 USDT |
0.2589 USDT |
| 2023-06-06 |
0.2824 USDT |
61,253.4888 CTC |
0.2815 USDT |
0.2726 USDT |
0.2899 USDT |
0.2872 USDT |
| 2023-06-05 |
0.2874 USDT |
72,609.0173 CTC |
0.3035 USDT |
0.2770 USDT |
0.3046 USDT |
0.2795 USDT |
| 2023-06-04 |
0.3048 USDT |
11,596.0922 CTC |
0.3037 USDT |
0.3029 USDT |
0.3088 USDT |
0.3044 USDT |
| 2023-06-03 |
0.3078 USDT |
90,106.9280 CTC |
0.3053 USDT |
0.2981 USDT |
0.3156 USDT |
0.3041 USDT |
| 2023-06-02 |
0.3063 USDT |
29,403.9743 CTC |
0.3046 USDT |
0.3014 USDT |
0.3103 USDT |
0.3047 USDT |
| 2023-06-01 |
0.3050 USDT |
13,657.1486 CTC |
0.3087 USDT |
0.3031 USDT |
0.3087 USDT |
0.3047 USDT |
| 2023-05-31 |
0.3026 USDT |
41,318.7196 CTC |
0.3072 USDT |
0.2991 USDT |
0.3078 USDT |
0.3039 USDT |
| 2023-05-30 |
0.3083 USDT |
23,861.5586 CTC |
0.3094 USDT |
0.3053 USDT |
0.3107 USDT |
0.3063 USDT |
| 2023-05-29 |
0.3103 USDT |
28,163.2662 CTC |
0.3108 USDT |
0.3073 USDT |
0.3141 USDT |
0.3083 USDT |
| 2023-05-28 |
0.3096 USDT |
21,738.9467 CTC |
0.3078 USDT |
0.3056 USDT |
0.3117 USDT |
0.3108 USDT |
| 2023-05-27 |
0.3076 USDT |
9,317.1646 CTC |
0.3075 USDT |
0.3053 USDT |
0.3100 USDT |
0.3082 USDT |
| 2023-05-26 |
0.3066 USDT |
13,984.2044 CTC |
0.3037 USDT |
0.3005 USDT |
0.3115 USDT |
0.3089 USDT |
| 2023-05-25 |
0.3037 USDT |
11,840.4867 CTC |
0.3060 USDT |
0.3014 USDT |
0.3078 USDT |
0.3030 USDT |
| 2023-05-24 |
0.3068 USDT |
18,524.9539 CTC |
0.3148 USDT |
0.3031 USDT |
0.3154 USDT |
0.3050 USDT |
| 2023-05-23 |
0.3160 USDT |
17,730.6928 CTC |
0.3206 USDT |
0.3123 USDT |
0.3206 USDT |
0.3123 USDT |
| 2023-05-22 |
0.3118 USDT |
28,091.6978 CTC |
0.3205 USDT |
0.3053 USDT |
0.3223 USDT |
0.3208 USDT |
| 2023-05-21 |
0.3244 USDT |
53,386.2949 CTC |
0.3284 USDT |
0.3191 USDT |
0.3292 USDT |
0.3193 USDT |
| 2023-05-20 |
0.3284 USDT |
112,817.3619 CTC |
0.3314 USDT |
0.3237 USDT |
0.3371 USDT |
0.3278 USDT |
| 2023-05-19 |
0.3300 USDT |
99,059.1290 CTC |
0.3349 USDT |
0.3249 USDT |
0.3350 USDT |
0.3320 USDT |
| 2023-05-18 |
0.3267 USDT |
98,567.2015 CTC |
0.3288 USDT |
0.3210 USDT |
0.3363 USDT |
0.3330 USDT |
| 2023-05-17 |
0.3274 USDT |
59,977.2541 CTC |
0.3297 USDT |
0.3230 USDT |
0.3350 USDT |
0.3288 USDT |
| 2023-05-16 |
0.3349 USDT |
116,948.6511 CTC |
0.3411 USDT |
0.3264 USDT |
0.3453 USDT |
0.3313 USDT |
| 2023-05-15 |
0.3375 USDT |
34,473.8110 CTC |
0.3411 USDT |
0.3318 USDT |
0.3455 USDT |
0.3454 USDT |
| 2023-05-14 |
0.3450 USDT |
57,578.6813 CTC |
0.3384 USDT |
0.3378 USDT |
0.3536 USDT |
0.3423 USDT |
| 2023-05-13 |
0.3466 USDT |
206,183.0439 CTC |
0.3255 USDT |
0.3253 USDT |
0.3577 USDT |
0.3422 USDT |
| 2023-05-12 |
0.3166 USDT |
365,051.4238 CTC |
0.3161 USDT |
0.3093 USDT |
0.3292 USDT |
0.3284 USDT |
| 2023-05-11 |
0.3205 USDT |
196,662.7485 CTC |
0.3320 USDT |
0.3080 USDT |
0.3354 USDT |
0.3148 USDT |
| 2023-05-10 |
0.3304 USDT |
173,060.6604 CTC |
0.3274 USDT |
0.3191 USDT |
0.3381 USDT |
0.3272 USDT |
| 2023-05-09 |
0.3317 USDT |
518,804.0988 CTC |
0.3496 USDT |
0.3207 USDT |
0.3536 USDT |
0.3279 USDT |
| 2023-05-08 |
0.3409 USDT |
382,576.3053 CTC |
0.3642 USDT |
0.3307 USDT |
0.3676 USDT |
0.3310 USDT |
| 2023-05-07 |
0.3738 USDT |
769,455.1129 CTC |
0.3882 USDT |
0.3660 USDT |
0.3898 USDT |
0.3668 USDT |
| 2023-05-06 |
0.3904 USDT |
383,833.4890 CTC |
0.3837 USDT |
0.3658 USDT |
0.4168 USDT |
0.3879 USDT |
| 2023-05-05 |
0.3851 USDT |
478,707.8509 CTC |
0.3642 USDT |
0.3510 USDT |
0.4145 USDT |
0.3901 USDT |
| 2023-05-04 |
0.3472 USDT |
264,362.9285 CTC |
0.3543 USDT |
0.3376 USDT |
0.3618 USDT |
0.3618 USDT |