Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-06 |
1.4861 USDT |
6,491.1423 CTC |
1.4850 USDT |
1.4450 USDT |
1.5230 USDT |
1.4510 USDT |
| 2022-02-05 |
1.4614 USDT |
13,321.4840 CTC |
1.3950 USDT |
1.3870 USDT |
1.4860 USDT |
1.4720 USDT |
| 2022-02-04 |
1.3551 USDT |
16,899.1001 CTC |
1.3140 USDT |
1.3020 USDT |
1.4040 USDT |
1.3930 USDT |
| 2022-02-03 |
1.2648 USDT |
4,904.3793 CTC |
1.2080 USDT |
1.1970 USDT |
1.2980 USDT |
1.2900 USDT |
| 2022-02-02 |
1.2738 USDT |
40,344.0249 CTC |
1.2920 USDT |
1.2120 USDT |
1.2940 USDT |
1.2240 USDT |
| 2022-02-01 |
1.2943 USDT |
10,276.3496 CTC |
1.2960 USDT |
1.2720 USDT |
1.3030 USDT |
1.2960 USDT |
| 2022-01-31 |
1.2510 USDT |
5,921.3291 CTC |
1.2710 USDT |
1.2190 USDT |
1.2980 USDT |
1.2890 USDT |
| 2022-01-30 |
1.2817 USDT |
10,202.7352 CTC |
1.3130 USDT |
1.2700 USDT |
1.3130 USDT |
1.2730 USDT |
| 2022-01-29 |
1.2526 USDT |
13,132.8005 CTC |
1.2340 USDT |
1.2280 USDT |
1.3140 USDT |
1.3120 USDT |
| 2022-01-28 |
1.2536 USDT |
65,287.9282 CTC |
1.2530 USDT |
1.1940 USDT |
1.2960 USDT |
1.2320 USDT |
| 2022-01-27 |
1.1997 USDT |
6,737.8222 CTC |
1.1710 USDT |
1.1200 USDT |
1.2490 USDT |
1.2470 USDT |
| 2022-01-26 |
1.1962 USDT |
12,664.5030 CTC |
1.1610 USDT |
1.1610 USDT |
1.2520 USDT |
1.2030 USDT |
| 2022-01-25 |
1.1088 USDT |
20,637.2937 CTC |
1.1060 USDT |
1.0810 USDT |
1.1670 USDT |
1.1670 USDT |
| 2022-01-24 |
1.0427 USDT |
7,426.0201 CTC |
1.1730 USDT |
0.9940 USDT |
1.1730 USDT |
1.1220 USDT |
| 2022-01-23 |
1.1832 USDT |
13,051.7493 CTC |
1.2400 USDT |
1.1370 USDT |
1.2400 USDT |
1.1460 USDT |
| 2022-01-22 |
1.2810 USDT |
9,306.2084 CTC |
1.4370 USDT |
1.1150 USDT |
1.4690 USDT |
1.2610 USDT |
| 2022-01-21 |
1.6540 USDT |
33,059.0679 CTC |
1.7690 USDT |
1.5400 USDT |
1.7700 USDT |
1.5410 USDT |
| 2022-01-20 |
1.8002 USDT |
129,199.7659 CTC |
1.7930 USDT |
1.7800 USDT |
1.8640 USDT |
1.7960 USDT |
| 2022-01-19 |
1.8254 USDT |
211,112.7532 CTC |
1.8300 USDT |
1.7850 USDT |
1.8760 USDT |
1.7920 USDT |
| 2022-01-18 |
1.8337 USDT |
87,852.8285 CTC |
1.8560 USDT |
1.7840 USDT |
1.8780 USDT |
1.7960 USDT |
| 2022-01-17 |
1.9877 USDT |
349,339.0982 CTC |
1.9510 USDT |
1.8570 USDT |
2.0140 USDT |
1.8580 USDT |
| 2022-01-16 |
1.9392 USDT |
129,244.6135 CTC |
1.8890 USDT |
1.8740 USDT |
1.9950 USDT |
1.9430 USDT |
| 2022-01-15 |
1.8536 USDT |
105,741.0927 CTC |
1.8220 USDT |
1.8120 USDT |
1.8790 USDT |
1.8690 USDT |
| 2022-01-14 |
1.8228 USDT |
75,631.1494 CTC |
1.8280 USDT |
1.7940 USDT |
1.8580 USDT |
1.8160 USDT |
| 2022-01-13 |
2.0259 USDT |
442,148.7206 CTC |
1.5330 USDT |
1.5330 USDT |
2.3600 USDT |
1.9000 USDT |