Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |