Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
1.6047 USDT |
851,386.1333 CTC |
1.5574 USDT |
1.5195 USDT |
1.6830 USDT |
1.6228 USDT |
| 2024-12-07 |
1.6987 USDT |
1,084,359.3177 CTC |
1.9645 USDT |
1.6200 USDT |
2.0000 USDT |
1.6231 USDT |
| 2024-12-06 |
2.1030 USDT |
1,281,356.1718 CTC |
2.5299 USDT |
1.6028 USDT |
2.8544 USDT |
1.6934 USDT |
| 2024-12-05 |
2.1956 USDT |
1,374,336.8777 CTC |
1.6100 USDT |
1.5833 USDT |
2.8961 USDT |
2.4812 USDT |
| 2024-12-04 |
1.5589 USDT |
522,468.9651 CTC |
1.4484 USDT |
1.4289 USDT |
1.6389 USDT |
1.5826 USDT |
| 2024-12-03 |
1.4436 USDT |
882,782.3032 CTC |
1.4250 USDT |
1.3304 USDT |
1.5833 USDT |
1.4659 USDT |
| 2024-12-02 |
1.3853 USDT |
536,014.0968 CTC |
1.2052 USDT |
1.1832 USDT |
1.5599 USDT |
1.4192 USDT |
| 2024-12-01 |
1.1810 USDT |
489,526.9184 CTC |
1.0428 USDT |
1.0146 USDT |
1.3035 USDT |
1.2041 USDT |
| 2024-11-30 |
0.9955 USDT |
74,500.4193 CTC |
1.0005 USDT |
0.9815 USDT |
1.0133 USDT |
1.0100 USDT |
| 2024-11-29 |
0.9843 USDT |
75,988.7417 CTC |
0.9786 USDT |
0.9607 USDT |
1.0054 USDT |
0.9884 USDT |
| 2024-11-28 |
0.9628 USDT |
163,074.3696 CTC |
0.9292 USDT |
0.8975 USDT |
1.0235 USDT |
0.9958 USDT |
| 2024-11-27 |
0.9258 USDT |
487,902.8152 CTC |
0.8400 USDT |
0.8276 USDT |
0.9828 USDT |
0.9355 USDT |
| 2024-11-26 |
0.8192 USDT |
116,020.0221 CTC |
0.8431 USDT |
0.7789 USDT |
0.8644 USDT |
0.8430 USDT |
| 2024-11-25 |
0.8392 USDT |
178,460.3552 CTC |
0.8649 USDT |
0.8040 USDT |
0.8669 USDT |
0.8430 USDT |
| 2024-11-24 |
0.8527 USDT |
261,466.8566 CTC |
0.8702 USDT |
0.7927 USDT |
0.9296 USDT |
0.9133 USDT |
| 2024-11-23 |
0.8651 USDT |
166,459.5229 CTC |
0.8670 USDT |
0.8315 USDT |
0.8994 USDT |
0.8533 USDT |
| 2024-11-22 |
0.8361 USDT |
470,397.5409 CTC |
0.7981 USDT |
0.7810 USDT |
0.9057 USDT |
0.8683 USDT |
| 2024-11-21 |
0.8134 USDT |
1,687,246.6804 CTC |
0.7752 USDT |
0.7613 USDT |
0.8513 USDT |
0.8050 USDT |
| 2024-11-20 |
0.7380 USDT |
1,813,788.9191 CTC |
0.7093 USDT |
0.6996 USDT |
0.7977 USDT |
0.7936 USDT |
| 2024-11-19 |
0.6911 USDT |
1,755,332.2079 CTC |
0.6630 USDT |
0.6443 USDT |
0.7540 USDT |
0.7128 USDT |
| 2024-11-18 |
0.6461 USDT |
1,956,209.0332 CTC |
0.5743 USDT |
0.5715 USDT |
0.6919 USDT |
0.6808 USDT |
| 2024-11-17 |
0.5666 USDT |
688,539.4857 CTC |
0.6012 USDT |
0.5553 USDT |
0.6016 USDT |
0.5670 USDT |
| 2024-11-16 |
0.5813 USDT |
920,475.1203 CTC |
0.5942 USDT |
0.5620 USDT |
0.6061 USDT |
0.5979 USDT |
| 2024-11-15 |
0.5871 USDT |
1,619,287.8494 CTC |
0.5457 USDT |
0.5398 USDT |
0.6179 USDT |
0.5850 USDT |
| 2024-11-14 |
0.5579 USDT |
3,115,955.0850 CTC |
0.5083 USDT |
0.4896 USDT |
0.6092 USDT |
0.5420 USDT |
| 2024-11-13 |
0.4872 USDT |
2,529,325.4014 CTC |
0.4517 USDT |
0.4503 USDT |
0.5442 USDT |
0.5218 USDT |
| 2024-11-12 |
0.4497 USDT |
566,494.8357 CTC |
0.4727 USDT |
0.4308 USDT |
0.4770 USDT |
0.4460 USDT |
| 2024-11-11 |
0.4725 USDT |
702,292.9509 CTC |
0.4380 USDT |
0.4366 USDT |
0.5017 USDT |
0.4660 USDT |
| 2024-11-10 |
0.4430 USDT |
315,427.9110 CTC |
0.4155 USDT |
0.4044 USDT |
0.4760 USDT |
0.4550 USDT |
| 2024-11-09 |
0.4021 USDT |
107,561.0870 CTC |
0.4086 USDT |
0.3962 USDT |
0.4086 USDT |
0.3988 USDT |
| 2024-11-08 |
0.4090 USDT |
312,596.4437 CTC |
0.3842 USDT |
0.3842 USDT |
0.4293 USDT |
0.4074 USDT |
| 2024-11-07 |
0.3961 USDT |
150,415.3753 CTC |
0.3953 USDT |
0.3804 USDT |
0.4100 USDT |
0.3830 USDT |
| 2024-11-06 |
0.3841 USDT |
141,371.8853 CTC |
0.3712 USDT |
0.3711 USDT |
0.3956 USDT |
0.3953 USDT |
| 2024-11-05 |
0.3724 USDT |
128,130.1511 CTC |
0.3680 USDT |
0.3640 USDT |
0.3769 USDT |
0.3731 USDT |
| 2024-11-04 |
0.3686 USDT |
141,478.0552 CTC |
0.3775 USDT |
0.3628 USDT |
0.3783 USDT |
0.3641 USDT |
| 2024-11-03 |
0.3912 USDT |
555,848.7899 CTC |
0.3690 USDT |
0.3680 USDT |
0.4295 USDT |
0.3796 USDT |
| 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 |