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