Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
0.3692 USDT |
5,747.2947 CTC |
0.3615 USDT |
0.3582 USDT |
0.3920 USDT |
0.3753 USDT |
| 2022-12-03 |
0.3600 USDT |
2,550.3268 CTC |
0.3561 USDT |
0.3461 USDT |
0.3809 USDT |
0.3686 USDT |
| 2022-12-02 |
0.3465 USDT |
1,325.7851 CTC |
0.3468 USDT |
0.3379 USDT |
0.3544 USDT |
0.3518 USDT |
| 2022-12-01 |
0.3488 USDT |
10,624.0209 CTC |
0.3366 USDT |
0.3350 USDT |
0.3711 USDT |
0.3480 USDT |
| 2022-11-30 |
0.3342 USDT |
28,696.9931 CTC |
0.3267 USDT |
0.3174 USDT |
0.3488 USDT |
0.3363 USDT |
| 2022-11-29 |
0.3318 USDT |
10,352.0013 CTC |
0.3216 USDT |
0.3210 USDT |
0.3380 USDT |
0.3330 USDT |
| 2022-11-28 |
0.3328 USDT |
31,996.3152 CTC |
0.3360 USDT |
0.2981 USDT |
0.3753 USDT |
0.3267 USDT |
| 2022-11-27 |
0.3473 USDT |
9,998.1337 CTC |
0.3445 USDT |
0.3280 USDT |
0.3870 USDT |
0.3456 USDT |
| 2022-11-26 |
0.3609 USDT |
11,590.4064 CTC |
0.3602 USDT |
0.3303 USDT |
0.4042 USDT |
0.3401 USDT |
| 2022-11-25 |
0.3345 USDT |
50,451.1970 CTC |
0.3312 USDT |
0.2800 USDT |
0.3890 USDT |
0.3535 USDT |
| 2022-11-24 |
0.3370 USDT |
3,885.3207 CTC |
0.3400 USDT |
0.3210 USDT |
0.3496 USDT |
0.3306 USDT |
| 2022-11-23 |
0.3392 USDT |
9,247.4826 CTC |
0.3471 USDT |
0.3267 USDT |
0.3627 USDT |
0.3323 USDT |
| 2022-11-22 |
0.3408 USDT |
5,592.8794 CTC |
0.3382 USDT |
0.3322 USDT |
0.3475 USDT |
0.3421 USDT |
| 2022-11-21 |
0.3476 USDT |
4,588.3017 CTC |
0.3544 USDT |
0.3378 USDT |
0.3570 USDT |
0.3477 USDT |
| 2022-11-20 |
0.3603 USDT |
69,642.1924 CTC |
0.3786 USDT |
0.3464 USDT |
0.3911 USDT |
0.3603 USDT |
| 2022-11-19 |
0.3942 USDT |
74,128.7676 CTC |
0.3769 USDT |
0.3642 USDT |
0.4340 USDT |
0.3907 USDT |
| 2022-11-18 |
0.3818 USDT |
3,256.6012 CTC |
0.3797 USDT |
0.3773 USDT |
0.3940 USDT |
0.3773 USDT |
| 2022-11-17 |
0.3718 USDT |
6,668.2747 CTC |
0.3697 USDT |
0.3669 USDT |
0.3785 USDT |
0.3785 USDT |
| 2022-11-16 |
0.3744 USDT |
3,104.0929 CTC |
0.3786 USDT |
0.3715 USDT |
0.3835 USDT |
0.3764 USDT |
| 2022-11-15 |
0.3798 USDT |
32,934.7057 CTC |
0.3706 USDT |
0.3665 USDT |
0.4032 USDT |
0.3798 USDT |
| 2022-11-14 |
0.3692 USDT |
73,211.4735 CTC |
0.3654 USDT |
0.3442 USDT |
0.4157 USDT |
0.3683 USDT |
| 2022-11-13 |
0.3789 USDT |
68,783.5625 CTC |
0.3860 USDT |
0.3625 USDT |
0.3945 USDT |
0.3760 USDT |
| 2022-11-12 |
0.4553 USDT |
269,945.1007 CTC |
0.4049 USDT |
0.3645 USDT |
1.1700 USDT |
0.3905 USDT |
| 2022-11-11 |
0.4090 USDT |
55,704.9678 CTC |
0.4167 USDT |
0.3900 USDT |
0.4300 USDT |
0.4102 USDT |
| 2022-11-10 |
0.4811 USDT |
250,226.5908 CTC |
0.3602 USDT |
0.3454 USDT |
1.1900 USDT |
0.3992 USDT |
| 2022-11-09 |
0.4464 USDT |
47,550.6197 CTC |
0.4455 USDT |
0.3717 USDT |
0.4830 USDT |
0.3951 USDT |
| 2022-11-08 |
0.4998 USDT |
18,237.5638 CTC |
0.5350 USDT |
0.4570 USDT |
0.5350 USDT |
0.4639 USDT |
| 2022-11-07 |
0.5330 USDT |
12,727.0140 CTC |
0.5488 USDT |
0.5187 USDT |
0.5488 USDT |
0.5350 USDT |
| 2022-11-06 |
0.5623 USDT |
59,327.9592 CTC |
0.5738 USDT |
0.5551 USDT |
0.5759 USDT |
0.5638 USDT |
| 2022-11-05 |
0.5573 USDT |
3,589.8424 CTC |
0.5576 USDT |
0.5480 USDT |
0.5662 USDT |
0.5563 USDT |
| 2022-11-04 |
0.5504 USDT |
17,178.4696 CTC |
0.5350 USDT |
0.5106 USDT |
0.5816 USDT |
0.5543 USDT |