Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.3262 USDT |
285.1930 CTC |
0.3224 USDT |
0.3218 USDT |
0.3313 USDT |
0.3242 USDT |
| 2022-09-13 |
0.3397 USDT |
2,854.7351 CTC |
0.3435 USDT |
0.3314 USDT |
0.3536 USDT |
0.3334 USDT |
| 2022-09-12 |
0.3600 USDT |
18,805.4435 CTC |
0.3577 USDT |
0.3454 USDT |
0.3699 USDT |
0.3460 USDT |
| 2022-09-11 |
0.3485 USDT |
2,490.8870 CTC |
0.3489 USDT |
0.3440 USDT |
0.3584 USDT |
0.3569 USDT |
| 2022-09-10 |
0.3537 USDT |
1,875.5848 CTC |
0.3561 USDT |
0.3400 USDT |
0.3651 USDT |
0.3426 USDT |
| 2022-09-09 |
0.3551 USDT |
16,722.8613 CTC |
0.3362 USDT |
0.3350 USDT |
0.3758 USDT |
0.3626 USDT |
| 2022-09-08 |
0.3306 USDT |
17,060.3158 CTC |
0.3384 USDT |
0.3266 USDT |
0.3384 USDT |
0.3293 USDT |
| 2022-09-07 |
0.3276 USDT |
11,913.5827 CTC |
0.3145 USDT |
0.3110 USDT |
0.3373 USDT |
0.3294 USDT |
| 2022-09-06 |
0.3360 USDT |
7,145.1051 CTC |
0.3335 USDT |
0.3132 USDT |
0.3422 USDT |
0.3157 USDT |
| 2022-09-05 |
0.3333 USDT |
6,350.7648 CTC |
0.3360 USDT |
0.3296 USDT |
0.3380 USDT |
0.3347 USDT |
| 2022-09-04 |
0.3366 USDT |
8,895.0422 CTC |
0.3392 USDT |
0.3339 USDT |
0.3422 USDT |
0.3380 USDT |
| 2022-09-03 |
0.3379 USDT |
843.1040 CTC |
0.3371 USDT |
0.3340 USDT |
0.3440 USDT |
0.3434 USDT |
| 2022-09-02 |
0.3408 USDT |
6,320.2931 CTC |
0.3364 USDT |
0.3360 USDT |
0.3496 USDT |
0.3380 USDT |
| 2022-09-01 |
0.3339 USDT |
52,582.0445 CTC |
0.3414 USDT |
0.3275 USDT |
0.3449 USDT |
0.3368 USDT |
| 2022-08-31 |
0.3919 USDT |
266,139.3017 CTC |
0.3364 USDT |
0.3345 USDT |
1.1600 USDT |
0.3440 USDT |
| 2022-08-30 |
0.3441 USDT |
1,394.9805 CTC |
0.3394 USDT |
0.3259 USDT |
0.3500 USDT |
0.3280 USDT |
| 2022-08-29 |
0.3284 USDT |
1,644.5749 CTC |
0.3379 USDT |
0.3210 USDT |
0.3413 USDT |
0.3413 USDT |
| 2022-08-28 |
0.3392 USDT |
574.8520 CTC |
0.3400 USDT |
0.3330 USDT |
0.3489 USDT |
0.3383 USDT |
| 2022-08-27 |
0.3489 USDT |
2,963.1533 CTC |
0.3440 USDT |
0.3340 USDT |
0.3588 USDT |
0.3368 USDT |
| 2022-08-26 |
0.3668 USDT |
6,287.7542 CTC |
0.3764 USDT |
0.3481 USDT |
0.3800 USDT |
0.3574 USDT |