Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.5377 USDT |
21,689.2598 CTC |
0.5620 USDT |
0.5253 USDT |
0.5722 USDT |
0.5322 USDT |
| 2022-11-02 |
0.5815 USDT |
17,056.3865 CTC |
0.5626 USDT |
0.5209 USDT |
0.6280 USDT |
0.5520 USDT |
| 2022-11-01 |
0.5799 USDT |
56,150.4142 CTC |
0.5461 USDT |
0.5301 USDT |
0.6390 USDT |
0.5675 USDT |
| 2022-10-31 |
0.5566 USDT |
63,509.3953 CTC |
0.5327 USDT |
0.5066 USDT |
0.5900 USDT |
0.5518 USDT |
| 2022-10-30 |
0.5397 USDT |
116,876.0585 CTC |
0.4723 USDT |
0.4505 USDT |
0.5707 USDT |
0.5363 USDT |
| 2022-10-29 |
0.4656 USDT |
53,656.6333 CTC |
0.4330 USDT |
0.4330 USDT |
0.4850 USDT |
0.4744 USDT |
| 2022-10-28 |
0.4417 USDT |
67,555.3318 CTC |
0.3937 USDT |
0.3906 USDT |
0.4640 USDT |
0.4321 USDT |
| 2022-10-27 |
0.3993 USDT |
818.7181 CTC |
0.4031 USDT |
0.3950 USDT |
0.4042 USDT |
0.3950 USDT |
| 2022-10-26 |
0.3950 USDT |
1,941.1234 CTC |
0.4014 USDT |
0.3856 USDT |
0.4070 USDT |
0.4043 USDT |
| 2022-10-25 |
0.3926 USDT |
8,444.7427 CTC |
0.3905 USDT |
0.3771 USDT |
0.4150 USDT |
0.4008 USDT |
| 2022-10-24 |
0.3880 USDT |
20,260.6192 CTC |
0.3632 USDT |
0.3625 USDT |
0.4060 USDT |
0.3886 USDT |
| 2022-10-23 |
0.4345 USDT |
62,423.5223 CTC |
0.3556 USDT |
0.3418 USDT |
0.9300 USDT |
0.3574 USDT |
| 2022-10-22 |
0.3673 USDT |
1,268.9528 CTC |
0.3790 USDT |
0.3551 USDT |
0.3796 USDT |
0.3556 USDT |
| 2022-10-21 |
0.3710 USDT |
9,397.2816 CTC |
0.3860 USDT |
0.3672 USDT |
0.3958 USDT |
0.3731 USDT |
| 2022-10-20 |
0.3987 USDT |
16,555.9830 CTC |
0.3805 USDT |
0.3760 USDT |
0.4139 USDT |
0.3849 USDT |
| 2022-10-19 |
0.3877 USDT |
5,489.7700 CTC |
0.3922 USDT |
0.3753 USDT |
0.3980 USDT |
0.3806 USDT |
| 2022-10-18 |
0.4064 USDT |
21,982.3360 CTC |
0.3809 USDT |
0.3809 USDT |
0.4260 USDT |
0.3891 USDT |
| 2022-10-17 |
0.3993 USDT |
110,953.6665 CTC |
0.3614 USDT |
0.3613 USDT |
0.4850 USDT |
0.3796 USDT |
| 2022-10-16 |
0.3510 USDT |
55,308.4080 CTC |
0.3606 USDT |
0.3420 USDT |
0.3609 USDT |
0.3574 USDT |
| 2022-10-15 |
0.3848 USDT |
42,757.0368 CTC |
0.3825 USDT |
0.3609 USDT |
0.4200 USDT |
0.3628 USDT |
| 2022-10-14 |
0.3861 USDT |
66,617.6221 CTC |
0.3498 USDT |
0.3433 USDT |
0.4482 USDT |
0.4000 USDT |
| 2022-10-13 |
0.3492 USDT |
36,115.8666 CTC |
0.3475 USDT |
0.3305 USDT |
0.3718 USDT |
0.3505 USDT |
| 2022-10-12 |
0.4005 USDT |
53,232.2145 CTC |
0.4208 USDT |
0.3640 USDT |
0.4480 USDT |
0.3640 USDT |
| 2022-10-11 |
0.4415 USDT |
390,439.2861 CTC |
0.4261 USDT |
0.3920 USDT |
0.4900 USDT |
0.4422 USDT |
| 2022-10-10 |
0.4116 USDT |
1,273,348.2030 CTC |
0.2891 USDT |
0.2891 USDT |
0.5210 USDT |
0.4025 USDT |
| 2022-10-09 |
0.2837 USDT |
3,716.5048 CTC |
0.2841 USDT |
0.2800 USDT |
0.2865 USDT |
0.2865 USDT |
| 2022-10-08 |
0.2853 USDT |
14,242.8826 CTC |
0.2858 USDT |
0.2820 USDT |
0.2894 USDT |
0.2873 USDT |
| 2022-10-07 |
0.2892 USDT |
7,253.9255 CTC |
0.2904 USDT |
0.2810 USDT |
0.2922 USDT |
0.2842 USDT |
| 2022-10-06 |
0.2977 USDT |
22,456.7996 CTC |
0.2989 USDT |
0.2916 USDT |
0.3034 USDT |
0.2954 USDT |
| 2022-10-05 |
0.3011 USDT |
2,215.2473 CTC |
0.3030 USDT |
0.2945 USDT |
0.3032 USDT |
0.3015 USDT |
| 2022-10-04 |
0.2998 USDT |
21,494.6983 CTC |
0.2880 USDT |
0.2869 USDT |
0.3140 USDT |
0.3042 USDT |
| 2022-10-03 |
0.2905 USDT |
143,891.9168 CTC |
0.2866 USDT |
0.2832 USDT |
0.3190 USDT |
0.2880 USDT |
| 2022-10-02 |
0.2931 USDT |
1,140.5417 CTC |
0.2926 USDT |
0.2857 USDT |
0.2969 USDT |
0.2869 USDT |
| 2022-10-01 |
0.2943 USDT |
1,345.7066 CTC |
0.3031 USDT |
0.2929 USDT |
0.3031 USDT |
0.2932 USDT |
| 2022-09-30 |
0.3044 USDT |
1,198.6433 CTC |
0.3035 USDT |
0.2966 USDT |
0.3078 USDT |
0.3030 USDT |
| 2022-09-29 |
0.3022 USDT |
970.3434 CTC |
0.3030 USDT |
0.2961 USDT |
0.3093 USDT |
0.2977 USDT |
| 2022-09-28 |
0.2977 USDT |
1,892.0764 CTC |
0.3046 USDT |
0.2895 USDT |
0.3074 USDT |
0.3074 USDT |
| 2022-09-27 |
0.3127 USDT |
1,812.6215 CTC |
0.3075 USDT |
0.3001 USDT |
0.3179 USDT |
0.3012 USDT |
| 2022-09-26 |
0.3172 USDT |
12,336.4959 CTC |
0.2996 USDT |
0.2991 USDT |
0.3322 USDT |
0.3034 USDT |
| 2022-09-25 |
0.3183 USDT |
10,451.4256 CTC |
0.3020 USDT |
0.3010 USDT |
0.3323 USDT |
0.3030 USDT |
| 2022-09-24 |
0.3029 USDT |
11,555.0992 CTC |
0.3046 USDT |
0.2976 USDT |
0.3099 USDT |
0.3019 USDT |
| 2022-09-23 |
0.3039 USDT |
3,090.6394 CTC |
0.3071 USDT |
0.2937 USDT |
0.3098 USDT |
0.2979 USDT |
| 2022-09-22 |
0.2887 USDT |
6,415.8948 CTC |
0.2908 USDT |
0.2848 USDT |
0.3092 USDT |
0.3082 USDT |
| 2022-09-21 |
0.3053 USDT |
55,084.5401 CTC |
0.3037 USDT |
0.2850 USDT |
0.3120 USDT |
0.3065 USDT |
| 2022-09-20 |
0.3082 USDT |
11,931.8593 CTC |
0.3090 USDT |
0.2975 USDT |
0.3126 USDT |
0.3056 USDT |
| 2022-09-19 |
0.2971 USDT |
4,538.1194 CTC |
0.3000 USDT |
0.2791 USDT |
0.3090 USDT |
0.3082 USDT |
| 2022-09-18 |
0.3189 USDT |
1,729.1655 CTC |
0.3228 USDT |
0.3128 USDT |
0.3228 USDT |
0.3132 USDT |
| 2022-09-17 |
0.3202 USDT |
697.2939 CTC |
0.3187 USDT |
0.3186 USDT |
0.3257 USDT |
0.3212 USDT |
| 2022-09-16 |
0.3186 USDT |
762.3166 CTC |
0.3165 USDT |
0.3144 USDT |
0.3222 USDT |
0.3184 USDT |
| 2022-09-15 |
0.3260 USDT |
12,958.0350 CTC |
0.3285 USDT |
0.3161 USDT |
0.3359 USDT |
0.3178 USDT |