Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.3684 USDT |
1,166,963.4565 CTC |
0.3690 USDT |
0.3630 USDT |
0.3808 USDT |
0.3665 USDT |
| 2022-07-05 |
0.3746 USDT |
1,229,733.1325 CTC |
0.3608 USDT |
0.3595 USDT |
0.3850 USDT |
0.3703 USDT |
| 2022-07-04 |
0.3594 USDT |
343,826.2002 CTC |
0.3676 USDT |
0.3459 USDT |
0.3677 USDT |
0.3583 USDT |
| 2022-07-03 |
0.3694 USDT |
126,296.3727 CTC |
0.3670 USDT |
0.3646 USDT |
0.3738 USDT |
0.3672 USDT |
| 2022-07-02 |
0.3698 USDT |
115,664.0106 CTC |
0.3798 USDT |
0.3649 USDT |
0.3805 USDT |
0.3664 USDT |
| 2022-07-01 |
0.3784 USDT |
172,364.1682 CTC |
0.3816 USDT |
0.3720 USDT |
0.3900 USDT |
0.3796 USDT |
| 2022-06-30 |
0.3869 USDT |
78,142.7768 CTC |
0.3910 USDT |
0.3703 USDT |
0.4284 USDT |
0.3906 USDT |
| 2022-06-29 |
0.4073 USDT |
140,929.2239 CTC |
0.3659 USDT |
0.3610 USDT |
0.4698 USDT |
0.3894 USDT |
| 2022-06-28 |
0.3683 USDT |
20,602.3060 CTC |
0.3631 USDT |
0.3491 USDT |
0.3931 USDT |
0.3660 USDT |
| 2022-06-27 |
0.3876 USDT |
30,056.9984 CTC |
0.3740 USDT |
0.3599 USDT |
0.4092 USDT |
0.3625 USDT |
| 2022-06-26 |
0.4288 USDT |
120,966.8725 CTC |
0.3540 USDT |
0.3540 USDT |
0.5091 USDT |
0.3892 USDT |
| 2022-06-25 |
0.3539 USDT |
24,890.1969 CTC |
0.3562 USDT |
0.3321 USDT |
0.3630 USDT |
0.3559 USDT |
| 2022-06-24 |
0.3771 USDT |
249,030.8349 CTC |
0.3464 USDT |
0.3373 USDT |
0.4448 USDT |
0.3504 USDT |
| 2022-06-23 |
0.3203 USDT |
46,038.5247 CTC |
0.2886 USDT |
0.2858 USDT |
0.3437 USDT |
0.3421 USDT |
| 2022-06-22 |
0.2884 USDT |
25,396.2765 CTC |
0.2855 USDT |
0.2781 USDT |
0.3019 USDT |
0.2906 USDT |
| 2022-06-21 |
0.3031 USDT |
47,370.3148 CTC |
0.2884 USDT |
0.2884 USDT |
0.3140 USDT |
0.2999 USDT |
| 2022-06-20 |
0.2893 USDT |
19,736.5850 CTC |
0.2907 USDT |
0.2719 USDT |
0.3091 USDT |
0.2896 USDT |
| 2022-06-19 |
0.2712 USDT |
11,209.8178 CTC |
0.2821 USDT |
0.2484 USDT |
0.2932 USDT |
0.2866 USDT |
| 2022-06-18 |
0.2820 USDT |
3,178.6837 CTC |
0.3053 USDT |
0.2600 USDT |
0.3087 USDT |
0.2741 USDT |
| 2022-06-17 |
0.2959 USDT |
33,695.2114 CTC |
0.2746 USDT |
0.2746 USDT |
0.3240 USDT |
0.3044 USDT |
| 2022-06-16 |
0.3349 USDT |
7,214.0918 CTC |
0.3410 USDT |
0.2905 USDT |
0.3780 USDT |
0.2916 USDT |
| 2022-06-15 |
0.3267 USDT |
23,426.9658 CTC |
0.3410 USDT |
0.2940 USDT |
0.3440 USDT |
0.3335 USDT |
| 2022-06-14 |
0.3396 USDT |
43,238.9631 CTC |
0.3070 USDT |
0.2610 USDT |
0.3910 USDT |
0.3440 USDT |
| 2022-06-13 |
0.3348 USDT |
74,901.6542 CTC |
0.4000 USDT |
0.3000 USDT |
0.4020 USDT |
0.3100 USDT |
| 2022-06-12 |
0.4233 USDT |
46,451.8248 CTC |
0.4460 USDT |
0.4060 USDT |
0.4520 USDT |
0.4230 USDT |
| 2022-06-11 |
0.4636 USDT |
30,711.2629 CTC |
0.4530 USDT |
0.4440 USDT |
0.4740 USDT |
0.4470 USDT |
| 2022-06-10 |
0.4698 USDT |
14,950.1186 CTC |
0.4660 USDT |
0.4540 USDT |
0.4840 USDT |
0.4550 USDT |
| 2022-06-09 |
0.4645 USDT |
2,982.9962 CTC |
0.4670 USDT |
0.4600 USDT |
0.4690 USDT |
0.4640 USDT |
| 2022-06-08 |
0.4667 USDT |
7,059.9298 CTC |
0.4720 USDT |
0.4550 USDT |
0.4790 USDT |
0.4720 USDT |
| 2022-06-07 |
0.4625 USDT |
20,374.1821 CTC |
0.4800 USDT |
0.4460 USDT |
0.4800 USDT |
0.4660 USDT |
| 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 |