Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.3750 USDT |
1,286,646.5462 CTC |
0.3375 USDT |
0.3290 USDT |
0.4373 USDT |
0.3535 USDT |
| 2023-05-02 |
0.3300 USDT |
591,508.1327 CTC |
0.3052 USDT |
0.3033 USDT |
0.3619 USDT |
0.3378 USDT |
| 2023-05-01 |
0.3154 USDT |
253,788.7545 CTC |
0.3260 USDT |
0.2976 USDT |
0.3377 USDT |
0.3024 USDT |
| 2023-04-30 |
0.3344 USDT |
248,185.5967 CTC |
0.3145 USDT |
0.3145 USDT |
0.3549 USDT |
0.3274 USDT |
| 2023-04-29 |
0.3140 USDT |
43,339.8143 CTC |
0.3105 USDT |
0.3095 USDT |
0.3181 USDT |
0.3148 USDT |
| 2023-04-28 |
0.3112 USDT |
64,154.6615 CTC |
0.3144 USDT |
0.3061 USDT |
0.3172 USDT |
0.3097 USDT |
| 2023-04-27 |
0.3136 USDT |
111,927.4520 CTC |
0.3150 USDT |
0.3052 USDT |
0.3293 USDT |
0.3164 USDT |
| 2023-04-26 |
0.3202 USDT |
122,540.3161 CTC |
0.3176 USDT |
0.3094 USDT |
0.3320 USDT |
0.3184 USDT |
| 2023-04-25 |
0.3168 USDT |
245,817.2412 CTC |
0.3208 USDT |
0.2971 USDT |
0.3292 USDT |
0.3044 USDT |
| 2023-04-24 |
0.3185 USDT |
142,772.2785 CTC |
0.3285 USDT |
0.3058 USDT |
0.3305 USDT |
0.3107 USDT |
| 2023-04-23 |
0.3409 USDT |
547,606.1906 CTC |
0.3450 USDT |
0.3281 USDT |
0.3471 USDT |
0.3287 USDT |
| 2023-04-22 |
0.3356 USDT |
206,113.5468 CTC |
0.3299 USDT |
0.3299 USDT |
0.3385 USDT |
0.3378 USDT |
| 2023-04-21 |
0.3542 USDT |
70,376.9287 CTC |
0.3639 USDT |
0.3402 USDT |
0.3664 USDT |
0.3402 USDT |
| 2023-04-20 |
0.3945 USDT |
139,279.8917 CTC |
0.3936 USDT |
0.3595 USDT |
0.4162 USDT |
0.3618 USDT |
| 2023-04-19 |
0.4037 USDT |
392,367.9645 CTC |
0.3753 USDT |
0.3740 USDT |
0.4273 USDT |
0.3998 USDT |
| 2023-04-18 |
0.3718 USDT |
65,465.6061 CTC |
0.3671 USDT |
0.3645 USDT |
0.3779 USDT |
0.3763 USDT |
| 2023-04-17 |
0.3637 USDT |
25,770.5416 CTC |
0.3685 USDT |
0.3566 USDT |
0.3685 USDT |
0.3672 USDT |
| 2023-04-16 |
0.3678 USDT |
29,912.6423 CTC |
0.3666 USDT |
0.3646 USDT |
0.3731 USDT |
0.3685 USDT |
| 2023-04-15 |
0.3650 USDT |
35,722.9183 CTC |
0.3643 USDT |
0.3603 USDT |
0.3693 USDT |
0.3669 USDT |
| 2023-04-14 |
0.3662 USDT |
42,496.6754 CTC |
0.3655 USDT |
0.3595 USDT |
0.3733 USDT |
0.3645 USDT |
| 2023-04-13 |
0.3636 USDT |
69,721.9775 CTC |
0.3678 USDT |
0.3588 USDT |
0.3718 USDT |
0.3620 USDT |
| 2023-04-12 |
0.3654 USDT |
113,212.0865 CTC |
0.3652 USDT |
0.3554 USDT |
0.3769 USDT |
0.3644 USDT |
| 2023-04-11 |
0.3663 USDT |
46,406.8173 CTC |
0.3701 USDT |
0.3600 USDT |
0.3730 USDT |
0.3618 USDT |
| 2023-04-10 |
0.3632 USDT |
1,001,902.1758 CTC |
0.3644 USDT |
0.3603 USDT |
0.3718 USDT |
0.3679 USDT |
| 2023-04-09 |
0.3623 USDT |
2,711,335.3869 CTC |
0.3683 USDT |
0.3548 USDT |
0.3702 USDT |
0.3625 USDT |
| 2023-04-08 |
0.3692 USDT |
1,796,809.3595 CTC |
0.3649 USDT |
0.3621 USDT |
0.3737 USDT |
0.3678 USDT |
| 2023-04-07 |
0.3630 USDT |
1,918,746.3110 CTC |
0.3759 USDT |
0.3598 USDT |
0.3759 USDT |
0.3616 USDT |
| 2023-04-06 |
0.3669 USDT |
1,280,206.4515 CTC |
0.3702 USDT |
0.3623 USDT |
0.3842 USDT |
0.3770 USDT |
| 2023-04-05 |
0.3618 USDT |
525,553.4565 CTC |
0.3542 USDT |
0.3524 USDT |
0.3846 USDT |
0.3803 USDT |
| 2023-04-04 |
0.3500 USDT |
69,901.2220 CTC |
0.3444 USDT |
0.3422 USDT |
0.3558 USDT |
0.3525 USDT |