Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3725 USDT |
184,922.7844 CTC |
0.3744 USDT |
0.3651 USDT |
0.3823 USDT |
0.3678 USDT |
| 2024-11-01 |
0.3761 USDT |
76,358.3183 CTC |
0.3762 USDT |
0.3671 USDT |
0.3820 USDT |
0.3744 USDT |
| 2024-10-31 |
0.3819 USDT |
239,206.4193 CTC |
0.3954 USDT |
0.3730 USDT |
0.4011 USDT |
0.3747 USDT |
| 2024-10-30 |
0.3970 USDT |
122,311.5097 CTC |
0.3953 USDT |
0.3896 USDT |
0.4044 USDT |
0.3937 USDT |
| 2024-10-29 |
0.3871 USDT |
161,514.7464 CTC |
0.3782 USDT |
0.3766 USDT |
0.3943 USDT |
0.3859 USDT |
| 2024-10-28 |
0.3791 USDT |
260,617.5911 CTC |
0.3757 USDT |
0.3703 USDT |
0.3947 USDT |
0.3744 USDT |
| 2024-10-27 |
0.3715 USDT |
204,571.6722 CTC |
0.3707 USDT |
0.3685 USDT |
0.3760 USDT |
0.3743 USDT |
| 2024-10-26 |
0.3707 USDT |
106,597.3126 CTC |
0.3703 USDT |
0.3636 USDT |
0.3799 USDT |
0.3694 USDT |
| 2024-10-25 |
0.3925 USDT |
170,426.3121 CTC |
0.3995 USDT |
0.3813 USDT |
0.4056 USDT |
0.3856 USDT |
| 2024-10-24 |
0.3976 USDT |
142,288.5174 CTC |
0.3986 USDT |
0.3905 USDT |
0.4041 USDT |
0.3992 USDT |
| 2024-10-23 |
0.3962 USDT |
231,690.1123 CTC |
0.4079 USDT |
0.3878 USDT |
0.4079 USDT |
0.3939 USDT |
| 2024-10-22 |
0.4040 USDT |
205,748.6813 CTC |
0.4105 USDT |
0.3980 USDT |
0.4130 USDT |
0.4031 USDT |
| 2024-10-21 |
0.4188 USDT |
18,204.7085 CTC |
0.4260 USDT |
0.4074 USDT |
0.4329 USDT |
0.4074 USDT |
| 2024-10-20 |
0.4184 USDT |
40,074.0641 CTC |
0.4088 USDT |
0.4088 USDT |
0.4260 USDT |
0.4234 USDT |
| 2024-10-19 |
0.4129 USDT |
20,034.5774 CTC |
0.4114 USDT |
0.4079 USDT |
0.4174 USDT |
0.4084 USDT |
| 2024-10-18 |
0.4074 USDT |
21,127.9807 CTC |
0.4062 USDT |
0.4036 USDT |
0.4111 USDT |
0.4087 USDT |
| 2024-10-17 |
0.4053 USDT |
81,518.1062 CTC |
0.4154 USDT |
0.4013 USDT |
0.4172 USDT |
0.4047 USDT |
| 2024-10-16 |
0.4175 USDT |
37,636.6522 CTC |
0.4250 USDT |
0.4100 USDT |
0.4258 USDT |
0.4159 USDT |
| 2024-10-15 |
0.4242 USDT |
134,098.5427 CTC |
0.4134 USDT |
0.4090 USDT |
0.4375 USDT |
0.4235 USDT |
| 2024-10-14 |
0.4082 USDT |
40,460.3729 CTC |
0.3998 USDT |
0.3969 USDT |
0.4174 USDT |
0.4161 USDT |
| 2024-10-13 |
0.4022 USDT |
9,144.2118 CTC |
0.4092 USDT |
0.3935 USDT |
0.4092 USDT |
0.3950 USDT |
| 2024-10-12 |
0.4080 USDT |
7,594.8948 CTC |
0.4065 USDT |
0.4032 USDT |
0.4110 USDT |
0.4075 USDT |
| 2024-10-11 |
0.3989 USDT |
16,647.7981 CTC |
0.3945 USDT |
0.3925 USDT |
0.4062 USDT |
0.4047 USDT |
| 2024-10-10 |
0.3964 USDT |
35,062.4014 CTC |
0.3973 USDT |
0.3908 USDT |
0.4032 USDT |
0.3936 USDT |
| 2024-10-09 |
0.4094 USDT |
20,791.0930 CTC |
0.4080 USDT |
0.4003 USDT |
0.4182 USDT |
0.4003 USDT |
| 2024-10-08 |
0.4101 USDT |
30,563.7553 CTC |
0.4134 USDT |
0.4055 USDT |
0.4178 USDT |
0.4069 USDT |
| 2024-10-07 |
0.4230 USDT |
68,554.9959 CTC |
0.4169 USDT |
0.4135 USDT |
0.4366 USDT |
0.4233 USDT |
| 2024-10-06 |
0.4140 USDT |
9,796.8923 CTC |
0.4105 USDT |
0.4067 USDT |
0.4184 USDT |
0.4143 USDT |
| 2024-10-05 |
0.4105 USDT |
9,664.6254 CTC |
0.4122 USDT |
0.4059 USDT |
0.4149 USDT |
0.4094 USDT |
| 2024-10-04 |
0.4061 USDT |
42,465.6086 CTC |
0.4032 USDT |
0.3998 USDT |
0.4115 USDT |
0.4103 USDT |
| 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 |