Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
1.3504 USDT |
60,655.5562 CTC |
1.3640 USDT |
1.2990 USDT |
1.4130 USDT |
1.3100 USDT |
| 2022-03-27 |
1.3686 USDT |
89,852.2914 CTC |
1.4550 USDT |
1.3410 USDT |
1.4550 USDT |
1.3430 USDT |
| 2022-03-26 |
1.5138 USDT |
121,219.2266 CTC |
1.5690 USDT |
1.4570 USDT |
1.5720 USDT |
1.4650 USDT |
| 2022-03-25 |
1.7693 USDT |
345,470.9434 CTC |
2.1100 USDT |
1.4910 USDT |
2.2410 USDT |
1.4920 USDT |
| 2022-03-24 |
2.1522 USDT |
119,788.8325 CTC |
1.8550 USDT |
1.7930 USDT |
2.3400 USDT |
2.0700 USDT |
| 2022-03-23 |
1.7406 USDT |
39,367.8706 CTC |
1.5570 USDT |
1.4290 USDT |
1.9570 USDT |
1.8370 USDT |
| 2022-03-22 |
1.5397 USDT |
7,818.8053 CTC |
1.4740 USDT |
1.4720 USDT |
1.6150 USDT |
1.5930 USDT |
| 2022-03-21 |
1.4304 USDT |
3,989.0159 CTC |
1.3450 USDT |
1.3450 USDT |
1.5380 USDT |
1.4730 USDT |
| 2022-03-20 |
1.3805 USDT |
7,452.0795 CTC |
1.3260 USDT |
1.3260 USDT |
1.4360 USDT |
1.3440 USDT |
| 2022-03-19 |
1.2834 USDT |
4,254.4510 CTC |
1.2260 USDT |
1.2250 USDT |
1.3470 USDT |
1.3220 USDT |
| 2022-03-18 |
1.1802 USDT |
18,450.0516 CTC |
1.1780 USDT |
1.1610 USDT |
1.1970 USDT |
1.1970 USDT |
| 2022-03-17 |
1.1627 USDT |
35,266.0244 CTC |
1.1430 USDT |
1.1430 USDT |
1.1840 USDT |
1.1830 USDT |
| 2022-03-16 |
1.1318 USDT |
61,709.6105 CTC |
1.1240 USDT |
1.1220 USDT |
1.1470 USDT |
1.1430 USDT |
| 2022-03-15 |
1.1137 USDT |
82,930.1386 CTC |
1.1100 USDT |
1.1040 USDT |
1.1300 USDT |
1.1210 USDT |
| 2022-03-14 |
1.1121 USDT |
111,655.5070 CTC |
1.1030 USDT |
1.1010 USDT |
1.1180 USDT |
1.1020 USDT |
| 2022-03-13 |
1.1235 USDT |
177,310.8529 CTC |
1.1240 USDT |
1.1140 USDT |
1.1300 USDT |
1.1210 USDT |
| 2022-03-12 |
1.1235 USDT |
240,007.6562 CTC |
1.1300 USDT |
1.1170 USDT |
1.1420 USDT |
1.1230 USDT |
| 2022-03-11 |
1.1357 USDT |
294,008.0852 CTC |
1.1390 USDT |
1.1290 USDT |
1.1440 USDT |
1.1300 USDT |
| 2022-03-10 |
1.1228 USDT |
211,018.8321 CTC |
1.1580 USDT |
1.1040 USDT |
1.1630 USDT |
1.1250 USDT |
| 2022-03-09 |
1.1451 USDT |
369,442.6372 CTC |
1.1040 USDT |
1.1040 USDT |
1.1590 USDT |
1.1570 USDT |
| 2022-03-08 |
1.1176 USDT |
384,624.7715 CTC |
1.1230 USDT |
1.1010 USDT |
1.1440 USDT |
1.1090 USDT |
| 2022-03-07 |
1.1187 USDT |
368,391.1803 CTC |
1.1400 USDT |
1.1050 USDT |
1.1450 USDT |
1.1170 USDT |
| 2022-03-06 |
1.1525 USDT |
371,894.2514 CTC |
1.1620 USDT |
1.1390 USDT |
1.1730 USDT |
1.1410 USDT |
| 2022-03-05 |
1.1290 USDT |
338,425.0745 CTC |
1.1220 USDT |
1.1000 USDT |
1.1620 USDT |
1.1600 USDT |
| 2022-03-04 |
1.1331 USDT |
343,665.6169 CTC |
1.1630 USDT |
1.1180 USDT |
1.1660 USDT |
1.1420 USDT |
| 2022-03-03 |
1.2163 USDT |
334,338.3026 CTC |
1.2380 USDT |
1.1510 USDT |
1.2540 USDT |
1.1520 USDT |
| 2022-03-02 |
1.2701 USDT |
328,739.6934 CTC |
1.2960 USDT |
1.2280 USDT |
1.3050 USDT |
1.2290 USDT |
| 2022-03-01 |
1.2892 USDT |
314,629.2036 CTC |
1.2830 USDT |
1.2670 USDT |
1.3260 USDT |
1.2780 USDT |
| 2022-02-28 |
1.1831 USDT |
412,175.3825 CTC |
1.1520 USDT |
1.1380 USDT |
1.2740 USDT |
1.2730 USDT |
| 2022-02-27 |
1.1952 USDT |
420,766.1940 CTC |
1.2010 USDT |
1.1500 USDT |
1.2150 USDT |
1.1510 USDT |
| 2022-02-26 |
1.2140 USDT |
398,808.9944 CTC |
1.2140 USDT |
1.1890 USDT |
1.2330 USDT |
1.1960 USDT |
| 2022-02-25 |
1.1703 USDT |
280,388.8735 CTC |
1.1610 USDT |
1.1440 USDT |
1.1940 USDT |
1.1740 USDT |
| 2022-02-24 |
1.0876 USDT |
269,669.6501 CTC |
1.1660 USDT |
1.0400 USDT |
1.1670 USDT |
1.1330 USDT |
| 2022-02-23 |
1.1802 USDT |
175,381.0276 CTC |
1.1810 USDT |
1.1650 USDT |
1.2020 USDT |
1.1820 USDT |
| 2022-02-22 |
1.1442 USDT |
246,784.0314 CTC |
1.1310 USDT |
1.1060 USDT |
1.1840 USDT |
1.1620 USDT |
| 2022-02-21 |
1.2248 USDT |
359,605.2140 CTC |
1.1940 USDT |
1.1550 USDT |
1.3550 USDT |
1.1550 USDT |
| 2022-02-20 |
1.1932 USDT |
304,759.9121 CTC |
1.2650 USDT |
1.1610 USDT |
1.2730 USDT |
1.1700 USDT |
| 2022-02-19 |
1.2723 USDT |
322,883.8882 CTC |
1.2690 USDT |
1.2450 USDT |
1.3190 USDT |
1.2620 USDT |
| 2022-02-18 |
1.3171 USDT |
270,895.2960 CTC |
1.3380 USDT |
1.2630 USDT |
1.3440 USDT |
1.2680 USDT |
| 2022-02-17 |
1.4472 USDT |
329,171.3994 CTC |
1.4980 USDT |
1.3680 USDT |
1.6030 USDT |
1.3750 USDT |
| 2022-02-16 |
1.4913 USDT |
308,928.8010 CTC |
1.4430 USDT |
1.4260 USDT |
1.6700 USDT |
1.4770 USDT |
| 2022-02-15 |
1.3814 USDT |
319,112.1937 CTC |
1.3230 USDT |
1.3180 USDT |
1.4450 USDT |
1.4430 USDT |
| 2022-02-14 |
1.2971 USDT |
333,255.1041 CTC |
1.3180 USDT |
1.2360 USDT |
1.3330 USDT |
1.3310 USDT |
| 2022-02-13 |
1.3160 USDT |
289,820.5104 CTC |
1.3100 USDT |
1.2910 USDT |
1.3310 USDT |
1.3100 USDT |
| 2022-02-12 |
1.3184 USDT |
418,093.6912 CTC |
1.3570 USDT |
1.2890 USDT |
1.3580 USDT |
1.3090 USDT |
| 2022-02-11 |
1.3943 USDT |
336,421.1257 CTC |
1.3990 USDT |
1.3700 USDT |
1.4300 USDT |
1.3720 USDT |
| 2022-02-10 |
1.4013 USDT |
51,093.4151 CTC |
1.4250 USDT |
1.3720 USDT |
1.4310 USDT |
1.4070 USDT |
| 2022-02-09 |
1.3867 USDT |
16,683.0783 CTC |
1.3860 USDT |
1.3710 USDT |
1.4170 USDT |
1.4150 USDT |
| 2022-02-08 |
1.4720 USDT |
49,291.5294 CTC |
1.4910 USDT |
1.3640 USDT |
1.5180 USDT |
1.3860 USDT |
| 2022-02-07 |
1.4394 USDT |
15,726.5890 CTC |
1.4580 USDT |
1.3840 USDT |
1.4880 USDT |
1.4860 USDT |