Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.5512 USDT |
2,493.2631 CTC |
0.5551 USDT |
0.5370 USDT |
0.5611 USDT |
0.5597 USDT |
| 2023-01-22 |
0.5464 USDT |
12,653.5366 CTC |
0.5551 USDT |
0.5290 USDT |
0.5630 USDT |
0.5500 USDT |
| 2023-01-21 |
0.5569 USDT |
9,338.9548 CTC |
0.5491 USDT |
0.5452 USDT |
0.5641 USDT |
0.5597 USDT |
| 2023-01-20 |
0.5292 USDT |
10,329.9192 CTC |
0.5293 USDT |
0.4978 USDT |
0.5523 USDT |
0.5491 USDT |
| 2023-01-19 |
0.5230 USDT |
12,106.4463 CTC |
0.5270 USDT |
0.5020 USDT |
0.5390 USDT |
0.5210 USDT |
| 2023-01-18 |
0.5554 USDT |
7,408.8215 CTC |
0.5790 USDT |
0.5295 USDT |
0.5791 USDT |
0.5312 USDT |
| 2023-01-17 |
0.5618 USDT |
36,549.4190 CTC |
0.5575 USDT |
0.5490 USDT |
0.5869 USDT |
0.5779 USDT |
| 2023-01-16 |
0.5559 USDT |
39,849.1581 CTC |
0.5648 USDT |
0.5489 USDT |
0.5747 USDT |
0.5576 USDT |
| 2023-01-15 |
0.5582 USDT |
90,206.4949 CTC |
0.5735 USDT |
0.5465 USDT |
0.5818 USDT |
0.5626 USDT |
| 2023-01-14 |
0.5792 USDT |
23,170.6869 CTC |
0.5674 USDT |
0.5620 USDT |
0.5922 USDT |
0.5742 USDT |
| 2023-01-13 |
0.5591 USDT |
15,439.2707 CTC |
0.5510 USDT |
0.5450 USDT |
0.5714 USDT |
0.5684 USDT |
| 2023-01-12 |
0.5519 USDT |
26,575.6108 CTC |
0.5423 USDT |
0.5321 USDT |
0.5699 USDT |
0.5521 USDT |
| 2023-01-11 |
0.5520 USDT |
72,358.6477 CTC |
0.5278 USDT |
0.5270 USDT |
0.5860 USDT |
0.5500 USDT |
| 2023-01-10 |
0.5117 USDT |
39,239.5804 CTC |
0.4959 USDT |
0.4819 USDT |
0.5452 USDT |
0.5260 USDT |
| 2023-01-09 |
0.4985 USDT |
15,654.2254 CTC |
0.4930 USDT |
0.4860 USDT |
0.5081 USDT |
0.4981 USDT |
| 2023-01-08 |
0.5026 USDT |
21,237.6544 CTC |
0.4989 USDT |
0.4907 USDT |
0.5137 USDT |
0.4993 USDT |
| 2023-01-07 |
0.5116 USDT |
17,268.0913 CTC |
0.4885 USDT |
0.4813 USDT |
0.5297 USDT |
0.5075 USDT |
| 2023-01-06 |
0.4858 USDT |
16,437.8943 CTC |
0.5091 USDT |
0.4700 USDT |
0.5093 USDT |
0.4914 USDT |
| 2023-01-05 |
0.5188 USDT |
5,586.8037 CTC |
0.5365 USDT |
0.5032 USDT |
0.5367 USDT |
0.5075 USDT |
| 2023-01-04 |
0.5504 USDT |
34,654.5516 CTC |
0.5326 USDT |
0.5313 USDT |
0.5710 USDT |
0.5415 USDT |
| 2023-01-03 |
0.5803 USDT |
33,396.5672 CTC |
0.5880 USDT |
0.5310 USDT |
0.6361 USDT |
0.5354 USDT |
| 2023-01-02 |
0.5304 USDT |
50,921.6519 CTC |
0.4500 USDT |
0.4449 USDT |
0.5815 USDT |
0.5199 USDT |
| 2023-01-01 |
0.4489 USDT |
2,901.5696 CTC |
0.4524 USDT |
0.4458 USDT |
0.4571 USDT |
0.4512 USDT |
| 2022-12-31 |
0.4588 USDT |
10,472.4409 CTC |
0.4607 USDT |
0.4470 USDT |
0.4694 USDT |
0.4545 USDT |
| 2022-12-30 |
0.4622 USDT |
31,472.7586 CTC |
0.4403 USDT |
0.4252 USDT |
0.4974 USDT |
0.4599 USDT |
| 2022-12-29 |
0.4448 USDT |
17,372.9491 CTC |
0.4265 USDT |
0.4204 USDT |
0.4681 USDT |
0.4496 USDT |
| 2022-12-28 |
0.4426 USDT |
8,429.7953 CTC |
0.4496 USDT |
0.4248 USDT |
0.4609 USDT |
0.4304 USDT |
| 2022-12-27 |
0.4580 USDT |
12,683.3941 CTC |
0.4611 USDT |
0.4451 USDT |
0.4749 USDT |
0.4580 USDT |
| 2022-12-26 |
0.4683 USDT |
61,505.4736 CTC |
0.5277 USDT |
0.4371 USDT |
0.5278 USDT |
0.4421 USDT |
| 2022-12-25 |
0.5405 USDT |
10,984.6115 CTC |
0.5394 USDT |
0.5046 USDT |
0.5815 USDT |
0.5318 USDT |
| 2022-12-24 |
0.5680 USDT |
9,506.0565 CTC |
0.6113 USDT |
0.5352 USDT |
0.6113 USDT |
0.5500 USDT |
| 2022-12-23 |
0.6477 USDT |
111,790.2840 CTC |
0.7110 USDT |
0.5203 USDT |
0.7797 USDT |
0.6119 USDT |
| 2022-12-22 |
0.6547 USDT |
65,529.7429 CTC |
0.5789 USDT |
0.5789 USDT |
0.7990 USDT |
0.7010 USDT |
| 2022-12-21 |
0.5616 USDT |
50,250.2528 CTC |
0.5249 USDT |
0.5211 USDT |
0.6254 USDT |
0.5568 USDT |
| 2022-12-20 |
0.5576 USDT |
109,331.9466 CTC |
0.5210 USDT |
0.4948 USDT |
0.7677 USDT |
0.5311 USDT |
| 2022-12-19 |
0.5139 USDT |
46,597.2856 CTC |
0.4553 USDT |
0.4387 USDT |
0.5680 USDT |
0.5082 USDT |
| 2022-12-18 |
0.4580 USDT |
65,106.9743 CTC |
0.4514 USDT |
0.4230 USDT |
0.4670 USDT |
0.4401 USDT |
| 2022-12-17 |
0.4358 USDT |
31,810.0301 CTC |
0.4209 USDT |
0.4189 USDT |
0.4568 USDT |
0.4497 USDT |
| 2022-12-16 |
0.4798 USDT |
1,075,073.8002 CTC |
0.4834 USDT |
0.4506 USDT |
0.4969 USDT |
0.4543 USDT |
| 2022-12-15 |
0.5103 USDT |
1,152,886.4494 CTC |
0.5082 USDT |
0.4934 USDT |
0.5156 USDT |
0.4934 USDT |
| 2022-12-14 |
0.5056 USDT |
1,440,227.4232 CTC |
0.4995 USDT |
0.4938 USDT |
0.5265 USDT |
0.5081 USDT |
| 2022-12-13 |
0.4880 USDT |
927,242.4218 CTC |
0.4542 USDT |
0.4518 USDT |
0.5273 USDT |
0.4814 USDT |
| 2022-12-12 |
0.4546 USDT |
1,106,082.5772 CTC |
0.4614 USDT |
0.4456 USDT |
0.4634 USDT |
0.4576 USDT |
| 2022-12-11 |
0.4418 USDT |
1,269,228.0666 CTC |
0.4203 USDT |
0.4198 USDT |
0.4999 USDT |
0.4690 USDT |
| 2022-12-10 |
0.4208 USDT |
360,638.2190 CTC |
0.4058 USDT |
0.4030 USDT |
0.4463 USDT |
0.4237 USDT |
| 2022-12-09 |
0.4060 USDT |
212,325.7802 CTC |
0.4174 USDT |
0.3931 USDT |
0.4174 USDT |
0.4058 USDT |
| 2022-12-08 |
0.4107 USDT |
105,252.5980 CTC |
0.3854 USDT |
0.3710 USDT |
0.5590 USDT |
0.4174 USDT |
| 2022-12-07 |
0.3943 USDT |
19,021.3000 CTC |
0.3704 USDT |
0.3543 USDT |
0.4689 USDT |
0.4020 USDT |
| 2022-12-06 |
0.3631 USDT |
903.3613 CTC |
0.3562 USDT |
0.3561 USDT |
0.3654 USDT |
0.3636 USDT |
| 2022-12-05 |
0.3686 USDT |
13,935.4784 CTC |
0.3786 USDT |
0.3570 USDT |
0.3800 USDT |
0.3590 USDT |