Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-25 |
0.3734 USDT |
10,203.6480 CTC |
0.3734 USDT |
0.3688 USDT |
0.3800 USDT |
0.3743 USDT |
| 2022-08-24 |
0.3746 USDT |
3,043.3893 CTC |
0.3870 USDT |
0.3698 USDT |
0.3870 USDT |
0.3720 USDT |
| 2022-08-23 |
0.3790 USDT |
8,530.1639 CTC |
0.3708 USDT |
0.3680 USDT |
0.3841 USDT |
0.3730 USDT |
| 2022-08-22 |
0.3831 USDT |
108,893.5886 CTC |
0.3858 USDT |
0.3654 USDT |
0.3980 USDT |
0.3718 USDT |
| 2022-08-21 |
0.3866 USDT |
2,416.9896 CTC |
0.3763 USDT |
0.3750 USDT |
0.3956 USDT |
0.3853 USDT |
| 2022-08-20 |
0.3682 USDT |
84,616.7429 CTC |
0.3655 USDT |
0.3620 USDT |
0.4050 USDT |
0.3865 USDT |
| 2022-08-19 |
0.3893 USDT |
42,221.6622 CTC |
0.4127 USDT |
0.3697 USDT |
0.4127 USDT |
0.3700 USDT |
| 2022-08-18 |
0.4185 USDT |
13,032.4408 CTC |
0.4088 USDT |
0.4071 USDT |
0.4301 USDT |
0.4138 USDT |
| 2022-08-17 |
0.4292 USDT |
2,149.2764 CTC |
0.4274 USDT |
0.4076 USDT |
0.4368 USDT |
0.4113 USDT |
| 2022-08-16 |
0.4316 USDT |
26,569.5266 CTC |
0.4197 USDT |
0.4108 USDT |
0.4770 USDT |
0.4267 USDT |
| 2022-08-15 |
0.4274 USDT |
26,416.2139 CTC |
0.4417 USDT |
0.4210 USDT |
0.4490 USDT |
0.4271 USDT |
| 2022-08-14 |
0.4499 USDT |
574.0822 CTC |
0.4479 USDT |
0.4411 USDT |
0.4555 USDT |
0.4411 USDT |
| 2022-08-13 |
0.4525 USDT |
29,499.5806 CTC |
0.4594 USDT |
0.4407 USDT |
0.4690 USDT |
0.4488 USDT |
| 2022-08-12 |
0.4586 USDT |
46,038.4514 CTC |
0.4276 USDT |
0.4215 USDT |
0.4720 USDT |
0.4440 USDT |
| 2022-08-11 |
0.4346 USDT |
111,496.2999 CTC |
0.4221 USDT |
0.4221 USDT |
0.4560 USDT |
0.4278 USDT |
| 2022-08-10 |
0.4051 USDT |
799.8339 CTC |
0.3986 USDT |
0.3943 USDT |
0.4173 USDT |
0.4173 USDT |
| 2022-08-09 |
0.4095 USDT |
735.1118 CTC |
0.4162 USDT |
0.3931 USDT |
0.4206 USDT |
0.3938 USDT |
| 2022-08-08 |
0.4218 USDT |
90,509.6427 CTC |
0.4159 USDT |
0.4130 USDT |
0.4305 USDT |
0.4166 USDT |
| 2022-08-07 |
0.4094 USDT |
750.2053 CTC |
0.4051 USDT |
0.4014 USDT |
0.4126 USDT |
0.4120 USDT |
| 2022-08-06 |
0.4035 USDT |
499.5805 CTC |
0.4103 USDT |
0.3980 USDT |
0.4118 USDT |
0.4080 USDT |
| 2022-08-05 |
0.4018 USDT |
4,925.1855 CTC |
0.3890 USDT |
0.3885 USDT |
0.4051 USDT |
0.4051 USDT |
| 2022-08-04 |
0.3950 USDT |
2,458.2674 CTC |
0.3993 USDT |
0.3855 USDT |
0.3998 USDT |
0.3865 USDT |
| 2022-08-03 |
0.4059 USDT |
1,579.7862 CTC |
0.3984 USDT |
0.3940 USDT |
0.4094 USDT |
0.4065 USDT |
| 2022-08-02 |
0.3932 USDT |
2,565.5100 CTC |
0.4129 USDT |
0.3874 USDT |
0.4129 USDT |
0.4009 USDT |
| 2022-08-01 |
0.4310 USDT |
7,922.6624 CTC |
0.4540 USDT |
0.4099 USDT |
0.4549 USDT |
0.4114 USDT |
| 2022-07-31 |
0.4206 USDT |
24,459.1107 CTC |
0.4084 USDT |
0.4068 USDT |
0.4270 USDT |
0.4220 USDT |
| 2022-07-30 |
0.4178 USDT |
17,362.2116 CTC |
0.4163 USDT |
0.4100 USDT |
0.4302 USDT |
0.4270 USDT |
| 2022-07-29 |
0.4173 USDT |
16,789.8163 CTC |
0.4233 USDT |
0.4081 USDT |
0.4269 USDT |
0.4181 USDT |
| 2022-07-28 |
0.4149 USDT |
35,701.8053 CTC |
0.4079 USDT |
0.3942 USDT |
0.4321 USDT |
0.4266 USDT |
| 2022-07-27 |
0.3886 USDT |
49,065.6575 CTC |
0.3873 USDT |
0.3776 USDT |
0.4051 USDT |
0.3960 USDT |