Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.4841 USDT |
5,963.0897 CTC |
0.4670 USDT |
0.4670 USDT |
0.4920 USDT |
0.4830 USDT |
| 2022-06-05 |
0.4695 USDT |
3,115.7837 CTC |
0.4770 USDT |
0.4620 USDT |
0.4770 USDT |
0.4720 USDT |
| 2022-06-04 |
0.4688 USDT |
4,883.9488 CTC |
0.4710 USDT |
0.4610 USDT |
0.4730 USDT |
0.4730 USDT |
| 2022-06-03 |
0.4726 USDT |
5,151.3706 CTC |
0.4820 USDT |
0.4600 USDT |
0.4830 USDT |
0.4670 USDT |
| 2022-06-02 |
0.4701 USDT |
6,355.2373 CTC |
0.4760 USDT |
0.4600 USDT |
0.4820 USDT |
0.4820 USDT |
| 2022-06-01 |
0.4878 USDT |
6,620.1478 CTC |
0.5400 USDT |
0.4660 USDT |
0.5400 USDT |
0.4660 USDT |
| 2022-05-31 |
0.5240 USDT |
3,840.7375 CTC |
0.5180 USDT |
0.5170 USDT |
0.5350 USDT |
0.5300 USDT |
| 2022-05-30 |
0.5048 USDT |
46,387.9755 CTC |
0.5080 USDT |
0.4920 USDT |
0.5270 USDT |
0.5170 USDT |
| 2022-05-29 |
0.4981 USDT |
23,711.4176 CTC |
0.4820 USDT |
0.4790 USDT |
0.5270 USDT |
0.4980 USDT |
| 2022-05-28 |
0.4746 USDT |
18,422.0833 CTC |
0.4800 USDT |
0.4670 USDT |
0.4870 USDT |
0.4800 USDT |
| 2022-05-27 |
0.4871 USDT |
40,809.3763 CTC |
0.5070 USDT |
0.4730 USDT |
0.5070 USDT |
0.4760 USDT |
| 2022-05-26 |
0.5232 USDT |
47,389.1988 CTC |
0.5710 USDT |
0.4830 USDT |
0.5780 USDT |
0.5070 USDT |
| 2022-05-25 |
0.5648 USDT |
47,095.0623 CTC |
0.5690 USDT |
0.5510 USDT |
0.5820 USDT |
0.5680 USDT |
| 2022-05-24 |
0.5748 USDT |
3,752.5469 CTC |
0.5710 USDT |
0.5580 USDT |
0.5980 USDT |
0.5670 USDT |
| 2022-05-23 |
0.5727 USDT |
5,986.8525 CTC |
0.5650 USDT |
0.5400 USDT |
0.6120 USDT |
0.5890 USDT |
| 2022-05-22 |
0.5661 USDT |
16,985.2827 CTC |
0.5830 USDT |
0.5510 USDT |
0.5990 USDT |
0.5620 USDT |
| 2022-05-21 |
0.6439 USDT |
140,591.6746 CTC |
0.6320 USDT |
0.5890 USDT |
0.7390 USDT |
0.5930 USDT |
| 2022-05-20 |
0.6975 USDT |
308,323.7215 CTC |
0.5040 USDT |
0.4870 USDT |
1.1670 USDT |
0.6380 USDT |
| 2022-05-19 |
0.4994 USDT |
24,511.0876 CTC |
0.4550 USDT |
0.4470 USDT |
0.5160 USDT |
0.4960 USDT |
| 2022-05-18 |
0.4925 USDT |
16,567.6541 CTC |
0.5030 USDT |
0.4550 USDT |
0.5100 USDT |
0.4640 USDT |
| 2022-05-17 |
0.4991 USDT |
13,691.9589 CTC |
0.4870 USDT |
0.4630 USDT |
0.5150 USDT |
0.5030 USDT |
| 2022-05-16 |
0.4789 USDT |
26,399.9488 CTC |
0.4780 USDT |
0.4400 USDT |
0.5020 USDT |
0.4600 USDT |
| 2022-05-15 |
0.4672 USDT |
1,894.4248 CTC |
0.4460 USDT |
0.4380 USDT |
0.4830 USDT |
0.4830 USDT |
| 2022-05-14 |
0.4545 USDT |
14,148.1291 CTC |
0.4480 USDT |
0.4150 USDT |
0.4890 USDT |
0.4180 USDT |
| 2022-05-13 |
0.4658 USDT |
7,418.5661 CTC |
0.3960 USDT |
0.3500 USDT |
0.5160 USDT |
0.4640 USDT |
| 2022-05-12 |
0.4143 USDT |
38,353.2422 CTC |
0.3970 USDT |
0.2610 USDT |
0.5110 USDT |
0.3910 USDT |
| 2022-05-11 |
0.4693 USDT |
56,309.8073 CTC |
0.5390 USDT |
0.3820 USDT |
0.5510 USDT |
0.3940 USDT |
| 2022-05-10 |
0.5612 USDT |
8,482.0794 CTC |
0.4940 USDT |
0.4810 USDT |
0.5920 USDT |
0.5420 USDT |
| 2022-05-09 |
0.5438 USDT |
4,068.7294 CTC |
0.5860 USDT |
0.4770 USDT |
0.5880 USDT |
0.4860 USDT |
| 2022-05-08 |
0.5994 USDT |
4,621.7663 CTC |
0.6180 USDT |
0.5800 USDT |
0.6260 USDT |
0.6020 USDT |
| 2022-05-07 |
0.6421 USDT |
9,657.9135 CTC |
0.6340 USDT |
0.6180 USDT |
0.6700 USDT |
0.6180 USDT |
| 2022-05-06 |
0.6621 USDT |
54,557.8087 CTC |
0.6970 USDT |
0.6100 USDT |
0.6990 USDT |
0.6390 USDT |
| 2022-05-05 |
0.6800 USDT |
77,892.4163 CTC |
0.7950 USDT |
0.6250 USDT |
0.8070 USDT |
0.6920 USDT |
| 2022-05-04 |
0.7583 USDT |
32,386.5798 CTC |
0.7640 USDT |
0.7490 USDT |
0.7870 USDT |
0.7870 USDT |
| 2022-05-03 |
0.7738 USDT |
7,565.1928 CTC |
0.7810 USDT |
0.7660 USDT |
0.7840 USDT |
0.7740 USDT |
| 2022-05-02 |
0.7847 USDT |
6,487.2086 CTC |
0.7850 USDT |
0.7710 USDT |
0.8000 USDT |
0.7800 USDT |
| 2022-05-01 |
0.7761 USDT |
13,237.9942 CTC |
0.7710 USDT |
0.7630 USDT |
0.7910 USDT |
0.7770 USDT |
| 2022-04-30 |
0.8504 USDT |
15,772.0171 CTC |
0.8570 USDT |
0.8160 USDT |
0.8640 USDT |
0.8470 USDT |
| 2022-04-29 |
0.9048 USDT |
13,467.8674 CTC |
0.9340 USDT |
0.8800 USDT |
0.9380 USDT |
0.8800 USDT |
| 2022-04-28 |
0.9402 USDT |
3,894.6384 CTC |
0.9330 USDT |
0.9110 USDT |
0.9600 USDT |
0.9390 USDT |
| 2022-04-27 |
0.9072 USDT |
18,040.2758 CTC |
0.9040 USDT |
0.8960 USDT |
0.9190 USDT |
0.9110 USDT |
| 2022-04-26 |
0.9506 USDT |
33,601.7532 CTC |
0.9790 USDT |
0.9030 USDT |
0.9980 USDT |
0.9150 USDT |
| 2022-04-25 |
0.9573 USDT |
56,218.8577 CTC |
1.0050 USDT |
0.9150 USDT |
1.0100 USDT |
0.9750 USDT |
| 2022-04-24 |
0.9605 USDT |
30,308.5047 CTC |
0.9600 USDT |
0.9450 USDT |
0.9710 USDT |
0.9650 USDT |
| 2022-04-23 |
0.9672 USDT |
21,988.1114 CTC |
0.9760 USDT |
0.9560 USDT |
0.9880 USDT |
0.9690 USDT |
| 2022-04-22 |
0.9849 USDT |
24,574.4349 CTC |
0.9950 USDT |
0.9640 USDT |
1.0050 USDT |
0.9670 USDT |
| 2022-04-21 |
1.0224 USDT |
43,168.3402 CTC |
1.0320 USDT |
1.0020 USDT |
1.0380 USDT |
1.0190 USDT |
| 2022-04-20 |
1.0483 USDT |
63,336.0278 CTC |
1.0400 USDT |
1.0310 USDT |
1.0690 USDT |
1.0340 USDT |
| 2022-04-19 |
1.0477 USDT |
80,461.3511 CTC |
1.0540 USDT |
1.0350 USDT |
1.0650 USDT |
1.0520 USDT |
| 2022-04-18 |
1.0269 USDT |
119,337.7165 CTC |
1.0600 USDT |
0.9950 USDT |
1.0650 USDT |
1.0480 USDT |