Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.5691 USDT |
1,002.2492 CTC |
0.5761 USDT |
0.5611 USDT |
0.5767 USDT |
0.5700 USDT |
| 2023-02-11 |
0.5745 USDT |
2,051.0827 CTC |
0.5770 USDT |
0.5600 USDT |
0.5846 USDT |
0.5766 USDT |
| 2023-02-10 |
0.5793 USDT |
3,923.5631 CTC |
0.5877 USDT |
0.5656 USDT |
0.5948 USDT |
0.5713 USDT |
| 2023-02-09 |
0.6225 USDT |
8,462.5084 CTC |
0.6451 USDT |
0.6000 USDT |
0.6477 USDT |
0.6031 USDT |
| 2023-02-08 |
0.6674 USDT |
3,194.1752 CTC |
0.6844 USDT |
0.6233 USDT |
0.7208 USDT |
0.6339 USDT |
| 2023-02-07 |
0.6696 USDT |
46,414.8472 CTC |
0.5858 USDT |
0.5846 USDT |
0.7350 USDT |
0.6844 USDT |
| 2023-02-06 |
0.5983 USDT |
18,682.6223 CTC |
0.5941 USDT |
0.5751 USDT |
0.6192 USDT |
0.5859 USDT |
| 2023-02-05 |
0.5982 USDT |
45,550.7513 CTC |
0.6367 USDT |
0.5371 USDT |
0.6690 USDT |
0.5959 USDT |
| 2023-02-04 |
0.6395 USDT |
3,444.7221 CTC |
0.6444 USDT |
0.6310 USDT |
0.6579 USDT |
0.6454 USDT |
| 2023-02-03 |
0.6627 USDT |
19,699.7602 CTC |
0.6304 USDT |
0.6286 USDT |
0.7108 USDT |
0.6350 USDT |
| 2023-02-02 |
0.6434 USDT |
8,735.4472 CTC |
0.6600 USDT |
0.6290 USDT |
0.6600 USDT |
0.6421 USDT |
| 2023-02-01 |
0.6314 USDT |
31,204.6849 CTC |
0.6059 USDT |
0.6000 USDT |
0.6836 USDT |
0.6613 USDT |
| 2023-01-31 |
0.5982 USDT |
8,774.5804 CTC |
0.5881 USDT |
0.5808 USDT |
0.6077 USDT |
0.5974 USDT |
| 2023-01-30 |
0.5959 USDT |
7,801.4970 CTC |
0.6051 USDT |
0.5710 USDT |
0.6106 USDT |
0.6000 USDT |
| 2023-01-29 |
0.5926 USDT |
10,927.2455 CTC |
0.5829 USDT |
0.5779 USDT |
0.6106 USDT |
0.6020 USDT |
| 2023-01-28 |
0.5818 USDT |
4,235.6780 CTC |
0.5626 USDT |
0.5610 USDT |
0.5866 USDT |
0.5819 USDT |
| 2023-01-27 |
0.5826 USDT |
3,516.5476 CTC |
0.5821 USDT |
0.5558 USDT |
0.5919 USDT |
0.5684 USDT |
| 2023-01-26 |
0.5714 USDT |
9,648.0125 CTC |
0.5510 USDT |
0.5472 USDT |
0.5784 USDT |
0.5713 USDT |
| 2023-01-25 |
0.5497 USDT |
15,748.7244 CTC |
0.5510 USDT |
0.5300 USDT |
0.5510 USDT |
0.5452 USDT |
| 2023-01-24 |
0.5547 USDT |
7,335.1668 CTC |
0.5568 USDT |
0.5467 USDT |
0.5589 USDT |
0.5532 USDT |