Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.3493 USDT |
35,679.9448 CTC |
0.3515 USDT |
0.3394 USDT |
0.3572 USDT |
0.3431 USDT |
| 2023-04-02 |
0.3590 USDT |
33,590.4866 CTC |
0.3490 USDT |
0.3490 USDT |
0.3686 USDT |
0.3519 USDT |
| 2023-04-01 |
0.3469 USDT |
10,256.8765 CTC |
0.3486 USDT |
0.3428 USDT |
0.3521 USDT |
0.3486 USDT |
| 2023-03-31 |
0.3483 USDT |
19,567.6870 CTC |
0.3607 USDT |
0.3399 USDT |
0.3607 USDT |
0.3512 USDT |
| 2023-03-30 |
0.3559 USDT |
24,435.7191 CTC |
0.3706 USDT |
0.3497 USDT |
0.3706 USDT |
0.3510 USDT |
| 2023-03-29 |
0.3652 USDT |
55,171.7652 CTC |
0.3606 USDT |
0.3595 USDT |
0.3753 USDT |
0.3665 USDT |
| 2023-03-28 |
0.3523 USDT |
314,485.2066 CTC |
0.3360 USDT |
0.3320 USDT |
0.3726 USDT |
0.3486 USDT |
| 2023-03-27 |
0.3408 USDT |
153,468.6958 CTC |
0.3543 USDT |
0.3330 USDT |
0.3557 USDT |
0.3335 USDT |
| 2023-03-26 |
0.3560 USDT |
43,638.4315 CTC |
0.3558 USDT |
0.3535 USDT |
0.3585 USDT |
0.3550 USDT |
| 2023-03-25 |
0.3567 USDT |
172,894.5407 CTC |
0.3567 USDT |
0.3530 USDT |
0.3598 USDT |
0.3547 USDT |
| 2023-03-24 |
0.3751 USDT |
183,401.5061 CTC |
0.3839 USDT |
0.3587 USDT |
0.3930 USDT |
0.3587 USDT |
| 2023-03-23 |
0.3646 USDT |
154,485.7958 CTC |
0.3612 USDT |
0.3565 USDT |
0.3720 USDT |
0.3704 USDT |
| 2023-03-22 |
0.3688 USDT |
271,076.5232 CTC |
0.3806 USDT |
0.3520 USDT |
0.3811 USDT |
0.3578 USDT |
| 2023-03-21 |
0.3704 USDT |
200,586.8982 CTC |
0.3830 USDT |
0.3604 USDT |
0.3851 USDT |
0.3765 USDT |
| 2023-03-20 |
0.3802 USDT |
249,059.7403 CTC |
0.3905 USDT |
0.3663 USDT |
0.3945 USDT |
0.3776 USDT |
| 2023-03-19 |
0.3925 USDT |
151,995.0817 CTC |
0.3945 USDT |
0.3849 USDT |
0.3975 USDT |
0.3886 USDT |
| 2023-03-18 |
0.4047 USDT |
179,656.2320 CTC |
0.4015 USDT |
0.3965 USDT |
0.4118 USDT |
0.3984 USDT |
| 2023-03-17 |
0.3949 USDT |
247,555.7590 CTC |
0.3905 USDT |
0.3854 USDT |
0.4014 USDT |
0.3965 USDT |
| 2023-03-16 |
0.3888 USDT |
318,813.5282 CTC |
0.3955 USDT |
0.3741 USDT |
0.3993 USDT |
0.3887 USDT |
| 2023-03-15 |
0.4180 USDT |
410,583.3484 CTC |
0.4062 USDT |
0.3854 USDT |
0.4574 USDT |
0.3890 USDT |
| 2023-03-14 |
0.4011 USDT |
312,966.4739 CTC |
0.4030 USDT |
0.3861 USDT |
0.4182 USDT |
0.3973 USDT |
| 2023-03-13 |
0.3927 USDT |
494,772.7721 CTC |
0.3855 USDT |
0.3752 USDT |
0.4082 USDT |
0.4051 USDT |
| 2023-03-12 |
0.3691 USDT |
189,603.1061 CTC |
0.3685 USDT |
0.3511 USDT |
0.3887 USDT |
0.3841 USDT |
| 2023-03-11 |
0.3692 USDT |
325,294.6603 CTC |
0.3824 USDT |
0.3477 USDT |
0.3895 USDT |
0.3653 USDT |
| 2023-03-10 |
0.3883 USDT |
104,116.6925 CTC |
0.3961 USDT |
0.3631 USDT |
0.4107 USDT |
0.3744 USDT |
| 2023-03-09 |
0.4058 USDT |
34,168.9633 CTC |
0.4141 USDT |
0.3962 USDT |
0.4223 USDT |
0.4054 USDT |
| 2023-03-08 |
0.4268 USDT |
22,083.9748 CTC |
0.4429 USDT |
0.4135 USDT |
0.4441 USDT |
0.4154 USDT |
| 2023-03-07 |
0.4663 USDT |
111,495.7639 CTC |
0.4351 USDT |
0.4351 USDT |
0.5028 USDT |
0.4369 USDT |
| 2023-03-06 |
0.4342 USDT |
18,072.8458 CTC |
0.4445 USDT |
0.4270 USDT |
0.4445 USDT |
0.4300 USDT |
| 2023-03-05 |
0.4432 USDT |
6,539.7710 CTC |
0.4435 USDT |
0.4405 USDT |
0.4507 USDT |
0.4448 USDT |
| 2023-03-04 |
0.4518 USDT |
6,644.3159 CTC |
0.4575 USDT |
0.4333 USDT |
0.4610 USDT |
0.4375 USDT |
| 2023-03-03 |
0.4500 USDT |
18,293.3748 CTC |
0.4772 USDT |
0.4387 USDT |
0.4795 USDT |
0.4496 USDT |
| 2023-03-02 |
0.4874 USDT |
7,757.2760 CTC |
0.4951 USDT |
0.4751 USDT |
0.4987 USDT |
0.4789 USDT |
| 2023-03-01 |
0.4940 USDT |
2,351.3044 CTC |
0.4933 USDT |
0.4890 USDT |
0.5029 USDT |
0.4981 USDT |
| 2023-02-28 |
0.4946 USDT |
2,082.2608 CTC |
0.5050 USDT |
0.4855 USDT |
0.5090 USDT |
0.5032 USDT |
| 2023-02-27 |
0.5045 USDT |
3,860.3240 CTC |
0.5161 USDT |
0.4972 USDT |
0.5176 USDT |
0.5059 USDT |
| 2023-02-26 |
0.5099 USDT |
658.7950 CTC |
0.5078 USDT |
0.5028 USDT |
0.5160 USDT |
0.5128 USDT |
| 2023-02-25 |
0.5060 USDT |
7,924.6330 CTC |
0.5093 USDT |
0.4981 USDT |
0.5189 USDT |
0.5077 USDT |
| 2023-02-24 |
0.5104 USDT |
1,365.9872 CTC |
0.5248 USDT |
0.4978 USDT |
0.5330 USDT |
0.4978 USDT |
| 2023-02-23 |
0.5331 USDT |
5,522.6198 CTC |
0.5431 USDT |
0.5183 USDT |
0.5500 USDT |
0.5221 USDT |
| 2023-02-22 |
0.5310 USDT |
2,529.4275 CTC |
0.5486 USDT |
0.5150 USDT |
0.5486 USDT |
0.5220 USDT |
| 2023-02-21 |
0.5523 USDT |
1,456.3059 CTC |
0.5667 USDT |
0.5460 USDT |
0.5667 USDT |
0.5492 USDT |
| 2023-02-20 |
0.5606 USDT |
5,572.7323 CTC |
0.5645 USDT |
0.5504 USDT |
0.5750 USDT |
0.5664 USDT |
| 2023-02-19 |
0.5772 USDT |
9,638.9116 CTC |
0.5614 USDT |
0.5614 USDT |
0.5894 USDT |
0.5737 USDT |
| 2023-02-18 |
0.5600 USDT |
3,175.8466 CTC |
0.5561 USDT |
0.5560 USDT |
0.5647 USDT |
0.5617 USDT |
| 2023-02-17 |
0.5469 USDT |
5,904.3769 CTC |
0.5362 USDT |
0.5362 USDT |
0.5643 USDT |
0.5633 USDT |
| 2023-02-16 |
0.5677 USDT |
15,192.8558 CTC |
0.5727 USDT |
0.5282 USDT |
0.5851 USDT |
0.5747 USDT |
| 2023-02-15 |
0.5531 USDT |
8,271.7613 CTC |
0.5604 USDT |
0.5304 USDT |
0.5737 USDT |
0.5737 USDT |
| 2023-02-14 |
0.5579 USDT |
4,593.5501 CTC |
0.5491 USDT |
0.5422 USDT |
0.5761 USDT |
0.5557 USDT |
| 2023-02-13 |
0.5593 USDT |
1,472.7385 CTC |
0.5643 USDT |
0.5520 USDT |
0.5710 USDT |
0.5520 USDT |