Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.3700 USDT |
33,973.9980 CTC |
0.3709 USDT |
0.3553 USDT |
0.3820 USDT |
0.3720 USDT |
| 2022-07-25 |
0.3750 USDT |
36,808.3960 CTC |
0.3764 USDT |
0.3571 USDT |
0.3829 USDT |
0.3725 USDT |
| 2022-07-24 |
0.3787 USDT |
10,486.9518 CTC |
0.3669 USDT |
0.3638 USDT |
0.3879 USDT |
0.3786 USDT |
| 2022-07-23 |
0.3683 USDT |
4,832.1314 CTC |
0.3652 USDT |
0.3611 USDT |
0.3760 USDT |
0.3663 USDT |
| 2022-07-22 |
0.3777 USDT |
12,316.4435 CTC |
0.3823 USDT |
0.3684 USDT |
0.3861 USDT |
0.3684 USDT |
| 2022-07-21 |
0.3720 USDT |
6,703.2725 CTC |
0.3748 USDT |
0.3620 USDT |
0.3844 USDT |
0.3798 USDT |
| 2022-07-20 |
0.3837 USDT |
4,511.8146 CTC |
0.3836 USDT |
0.3745 USDT |
0.3931 USDT |
0.3745 USDT |
| 2022-07-19 |
0.3845 USDT |
18,418.0875 CTC |
0.3818 USDT |
0.3636 USDT |
0.3998 USDT |
0.3900 USDT |
| 2022-07-18 |
0.3714 USDT |
24,499.5707 CTC |
0.3692 USDT |
0.3574 USDT |
0.3860 USDT |
0.3701 USDT |
| 2022-07-17 |
0.3726 USDT |
21,157.0102 CTC |
0.3692 USDT |
0.3551 USDT |
0.3836 USDT |
0.3760 USDT |
| 2022-07-16 |
0.3764 USDT |
320,627.3145 CTC |
0.3705 USDT |
0.3518 USDT |
0.4390 USDT |
0.3649 USDT |
| 2022-07-15 |
0.4151 USDT |
1,097,078.1821 CTC |
0.3385 USDT |
0.3371 USDT |
0.6802 USDT |
0.3700 USDT |
| 2022-07-14 |
0.3573 USDT |
46,541.4997 CTC |
0.3426 USDT |
0.3220 USDT |
0.3755 USDT |
0.3629 USDT |
| 2022-07-13 |
0.3279 USDT |
18,308.0036 CTC |
0.3197 USDT |
0.3010 USDT |
0.3500 USDT |
0.3409 USDT |
| 2022-07-12 |
0.3303 USDT |
25,508.2827 CTC |
0.3442 USDT |
0.3194 USDT |
0.3447 USDT |
0.3300 USDT |
| 2022-07-11 |
0.3578 USDT |
3,055.4375 CTC |
0.3654 USDT |
0.3505 USDT |
0.3672 USDT |
0.3570 USDT |
| 2022-07-10 |
0.3648 USDT |
3,467.5627 CTC |
0.3782 USDT |
0.3612 USDT |
0.3782 USDT |
0.3649 USDT |
| 2022-07-09 |
0.3805 USDT |
3,612.9644 CTC |
0.3909 USDT |
0.3756 USDT |
0.3919 USDT |
0.3791 USDT |
| 2022-07-08 |
0.3918 USDT |
29,185.0511 CTC |
0.4030 USDT |
0.3701 USDT |
0.4030 USDT |
0.3993 USDT |
| 2022-07-07 |
0.3725 USDT |
1,014,368.8234 CTC |
0.3715 USDT |
0.3681 USDT |
0.3905 USDT |
0.3880 USDT |