Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4021 USDT |
69,846.8893 CTC |
0.4040 USDT |
0.3921 USDT |
0.4108 USDT |
0.4023 USDT |
| 2024-10-02 |
0.4199 USDT |
255,676.9269 CTC |
0.4113 USDT |
0.3945 USDT |
0.4250 USDT |
0.3972 USDT |
| 2024-10-01 |
0.4337 USDT |
69,118.6226 CTC |
0.4315 USDT |
0.4067 USDT |
0.4559 USDT |
0.4135 USDT |
| 2024-09-30 |
0.4501 USDT |
36,677.6117 CTC |
0.4619 USDT |
0.4418 USDT |
0.4621 USDT |
0.4449 USDT |
| 2024-09-29 |
0.4621 USDT |
30,098.2567 CTC |
0.4654 USDT |
0.4545 USDT |
0.4696 USDT |
0.4660 USDT |
| 2024-09-28 |
0.4640 USDT |
25,274.3844 CTC |
0.4718 USDT |
0.4598 USDT |
0.4731 USDT |
0.4618 USDT |
| 2024-09-27 |
0.4707 USDT |
12,895.1441 CTC |
0.4734 USDT |
0.4660 USDT |
0.4740 USDT |
0.4680 USDT |
| 2024-09-26 |
0.4733 USDT |
76,686.9339 CTC |
0.4646 USDT |
0.4522 USDT |
0.4852 USDT |
0.4719 USDT |
| 2024-09-25 |
0.4724 USDT |
143,332.3345 CTC |
0.4579 USDT |
0.4579 USDT |
0.4921 USDT |
0.4687 USDT |
| 2024-09-24 |
0.4464 USDT |
18,797.1391 CTC |
0.4551 USDT |
0.4407 USDT |
0.4555 USDT |
0.4490 USDT |
| 2024-09-23 |
0.4478 USDT |
33,956.5226 CTC |
0.4494 USDT |
0.4365 USDT |
0.4564 USDT |
0.4562 USDT |
| 2024-09-22 |
0.4479 USDT |
12,946.9475 CTC |
0.4566 USDT |
0.4358 USDT |
0.4575 USDT |
0.4389 USDT |
| 2024-09-21 |
0.4510 USDT |
36,080.1327 CTC |
0.4470 USDT |
0.4459 USDT |
0.4616 USDT |
0.4520 USDT |
| 2024-09-20 |
0.4402 USDT |
28,504.7122 CTC |
0.4312 USDT |
0.4253 USDT |
0.4506 USDT |
0.4420 USDT |
| 2024-09-19 |
0.4263 USDT |
16,766.7709 CTC |
0.4200 USDT |
0.4164 USDT |
0.4375 USDT |
0.4290 USDT |
| 2024-09-18 |
0.4080 USDT |
32,390.8582 CTC |
0.4138 USDT |
0.4037 USDT |
0.4174 USDT |
0.4128 USDT |
| 2024-09-17 |
0.4137 USDT |
16,796.5802 CTC |
0.4085 USDT |
0.4078 USDT |
0.4189 USDT |
0.4129 USDT |
| 2024-09-16 |
0.4126 USDT |
25,668.8974 CTC |
0.4136 USDT |
0.4075 USDT |
0.4178 USDT |
0.4083 USDT |
| 2024-09-15 |
0.4257 USDT |
19,528.7067 CTC |
0.4244 USDT |
0.4196 USDT |
0.4317 USDT |
0.4207 USDT |
| 2024-09-14 |
0.4228 USDT |
15,864.4950 CTC |
0.4269 USDT |
0.4175 USDT |
0.4287 USDT |
0.4209 USDT |
| 2024-09-13 |
0.4220 USDT |
12,931.8150 CTC |
0.4210 USDT |
0.4164 USDT |
0.4283 USDT |
0.4250 USDT |
| 2024-09-12 |
0.4176 USDT |
25,367.6350 CTC |
0.4170 USDT |
0.4131 USDT |
0.4234 USDT |
0.4185 USDT |
| 2024-09-11 |
0.4263 USDT |
243,296.1581 CTC |
0.4276 USDT |
0.4062 USDT |
0.4311 USDT |
0.4172 USDT |
| 2024-09-10 |
0.4279 USDT |
145,584.6051 CTC |
0.4066 USDT |
0.4028 USDT |
0.4527 USDT |
0.4236 USDT |
| 2024-09-09 |
0.4059 USDT |
146,460.0997 CTC |
0.3836 USDT |
0.3833 USDT |
0.4157 USDT |
0.4058 USDT |
| 2024-09-08 |
0.3779 USDT |
12,054.9838 CTC |
0.3752 USDT |
0.3731 USDT |
0.3821 USDT |
0.3774 USDT |
| 2024-09-07 |
0.3736 USDT |
57,582.1379 CTC |
0.3667 USDT |
0.3640 USDT |
0.3814 USDT |
0.3763 USDT |
| 2024-09-06 |
0.3811 USDT |
65,843.5156 CTC |
0.3835 USDT |
0.3744 USDT |
0.3911 USDT |
0.3749 USDT |
| 2024-09-05 |
0.3915 USDT |
15,619.0137 CTC |
0.3988 USDT |
0.3865 USDT |
0.4005 USDT |
0.3865 USDT |
| 2024-09-04 |
0.3948 USDT |
61,054.3266 CTC |
0.3961 USDT |
0.3822 USDT |
0.4057 USDT |
0.3986 USDT |
| 2024-09-03 |
0.4208 USDT |
39,100.0735 CTC |
0.4266 USDT |
0.4065 USDT |
0.4367 USDT |
0.4080 USDT |
| 2024-09-02 |
0.4189 USDT |
38,529.8071 CTC |
0.4132 USDT |
0.4121 USDT |
0.4273 USDT |
0.4264 USDT |
| 2024-09-01 |
0.4320 USDT |
38,792.6445 CTC |
0.4425 USDT |
0.4170 USDT |
0.4466 USDT |
0.4198 USDT |
| 2024-08-31 |
0.4448 USDT |
225,376.4583 CTC |
0.4528 USDT |
0.4378 USDT |
0.4541 USDT |
0.4408 USDT |
| 2024-08-30 |
0.4522 USDT |
104,512.6086 CTC |
0.4584 USDT |
0.4422 USDT |
0.4642 USDT |
0.4476 USDT |
| 2024-08-29 |
0.4576 USDT |
37,122.4499 CTC |
0.4542 USDT |
0.4484 USDT |
0.4650 USDT |
0.4572 USDT |
| 2024-08-28 |
0.4549 USDT |
130,807.3983 CTC |
0.4560 USDT |
0.4375 USDT |
0.4669 USDT |
0.4475 USDT |
| 2024-08-27 |
0.4670 USDT |
152,331.7135 CTC |
0.4478 USDT |
0.4437 USDT |
0.4837 USDT |
0.4571 USDT |
| 2024-08-26 |
0.4584 USDT |
175,005.5069 CTC |
0.4462 USDT |
0.4407 USDT |
0.4726 USDT |
0.4545 USDT |
| 2024-08-25 |
0.4527 USDT |
40,443.1519 CTC |
0.4531 USDT |
0.4415 USDT |
0.4628 USDT |
0.4507 USDT |
| 2024-08-24 |
0.4563 USDT |
55,945.2274 CTC |
0.4573 USDT |
0.4447 USDT |
0.4664 USDT |
0.4468 USDT |
| 2024-08-23 |
0.4510 USDT |
92,607.5002 CTC |
0.4326 USDT |
0.4326 USDT |
0.4669 USDT |
0.4620 USDT |
| 2024-08-22 |
0.4311 USDT |
65,483.0443 CTC |
0.4241 USDT |
0.4240 USDT |
0.4383 USDT |
0.4294 USDT |
| 2024-08-21 |
0.4170 USDT |
32,512.9846 CTC |
0.4190 USDT |
0.4099 USDT |
0.4255 USDT |
0.4249 USDT |
| 2024-08-20 |
0.4191 USDT |
33,019.7785 CTC |
0.4187 USDT |
0.4091 USDT |
0.4246 USDT |
0.4184 USDT |
| 2024-08-19 |
0.4130 USDT |
32,820.3576 CTC |
0.4147 USDT |
0.4085 USDT |
0.4184 USDT |
0.4167 USDT |
| 2024-08-18 |
0.4173 USDT |
22,135.1665 CTC |
0.4222 USDT |
0.4133 USDT |
0.4227 USDT |
0.4203 USDT |
| 2024-08-17 |
0.4268 USDT |
145,896.7361 CTC |
0.4086 USDT |
0.4086 USDT |
0.4402 USDT |
0.4201 USDT |
| 2024-08-16 |
0.4049 USDT |
48,365.2743 CTC |
0.4052 USDT |
0.3959 USDT |
0.4131 USDT |
0.4064 USDT |
| 2024-08-15 |
0.4111 USDT |
12,662.9876 CTC |
0.4140 USDT |
0.4023 USDT |
0.4177 USDT |
0.4047 USDT |