Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
0.6800 USDT |
77,892.4163 CTC |
0.7950 USDT |
0.6250 USDT |
0.8070 USDT |
0.6920 USDT |
| 2022-05-04 |
0.7583 USDT |
32,386.5798 CTC |
0.7640 USDT |
0.7490 USDT |
0.7870 USDT |
0.7870 USDT |
| 2022-05-03 |
0.7738 USDT |
7,565.1928 CTC |
0.7810 USDT |
0.7660 USDT |
0.7840 USDT |
0.7740 USDT |
| 2022-05-02 |
0.7847 USDT |
6,487.2086 CTC |
0.7850 USDT |
0.7710 USDT |
0.8000 USDT |
0.7800 USDT |
| 2022-05-01 |
0.7761 USDT |
13,237.9942 CTC |
0.7710 USDT |
0.7630 USDT |
0.7910 USDT |
0.7770 USDT |
| 2022-04-30 |
0.8504 USDT |
15,772.0171 CTC |
0.8570 USDT |
0.8160 USDT |
0.8640 USDT |
0.8470 USDT |
| 2022-04-29 |
0.9048 USDT |
13,467.8674 CTC |
0.9340 USDT |
0.8800 USDT |
0.9380 USDT |
0.8800 USDT |
| 2022-04-28 |
0.9402 USDT |
3,894.6384 CTC |
0.9330 USDT |
0.9110 USDT |
0.9600 USDT |
0.9390 USDT |
| 2022-04-27 |
0.9072 USDT |
18,040.2758 CTC |
0.9040 USDT |
0.8960 USDT |
0.9190 USDT |
0.9110 USDT |
| 2022-04-26 |
0.9506 USDT |
33,601.7532 CTC |
0.9790 USDT |
0.9030 USDT |
0.9980 USDT |
0.9150 USDT |
| 2022-04-25 |
0.9573 USDT |
56,218.8577 CTC |
1.0050 USDT |
0.9150 USDT |
1.0100 USDT |
0.9750 USDT |
| 2022-04-24 |
0.9605 USDT |
30,308.5047 CTC |
0.9600 USDT |
0.9450 USDT |
0.9710 USDT |
0.9650 USDT |
| 2022-04-23 |
0.9672 USDT |
21,988.1114 CTC |
0.9760 USDT |
0.9560 USDT |
0.9880 USDT |
0.9690 USDT |
| 2022-04-22 |
0.9849 USDT |
24,574.4349 CTC |
0.9950 USDT |
0.9640 USDT |
1.0050 USDT |
0.9670 USDT |
| 2022-04-21 |
1.0224 USDT |
43,168.3402 CTC |
1.0320 USDT |
1.0020 USDT |
1.0380 USDT |
1.0190 USDT |
| 2022-04-20 |
1.0483 USDT |
63,336.0278 CTC |
1.0400 USDT |
1.0310 USDT |
1.0690 USDT |
1.0340 USDT |
| 2022-04-19 |
1.0477 USDT |
80,461.3511 CTC |
1.0540 USDT |
1.0350 USDT |
1.0650 USDT |
1.0520 USDT |
| 2022-04-18 |
1.0269 USDT |
119,337.7165 CTC |
1.0600 USDT |
0.9950 USDT |
1.0650 USDT |
1.0480 USDT |
| 2022-04-17 |
1.0818 USDT |
105,516.4278 CTC |
1.0850 USDT |
1.0720 USDT |
1.0920 USDT |
1.0750 USDT |
| 2022-04-16 |
1.0899 USDT |
143,435.1273 CTC |
1.1000 USDT |
1.0760 USDT |
1.1010 USDT |
1.0860 USDT |
| 2022-04-15 |
1.0863 USDT |
222,028.0063 CTC |
1.0620 USDT |
1.0460 USDT |
1.1040 USDT |
1.1000 USDT |
| 2022-04-14 |
1.0993 USDT |
243,746.6437 CTC |
1.0880 USDT |
1.0670 USDT |
1.1300 USDT |
1.0670 USDT |
| 2022-04-13 |
1.0565 USDT |
304,758.8769 CTC |
1.0160 USDT |
1.0040 USDT |
1.1270 USDT |
1.1120 USDT |
| 2022-04-12 |
0.9996 USDT |
405,015.3543 CTC |
0.9780 USDT |
0.9580 USDT |
1.0380 USDT |
1.0040 USDT |
| 2022-04-11 |
1.0024 USDT |
607,799.2049 CTC |
1.1180 USDT |
0.8880 USDT |
1.1180 USDT |
0.9820 USDT |
| 2022-04-10 |
1.1319 USDT |
85,267.1510 CTC |
1.1340 USDT |
1.1130 USDT |
1.1420 USDT |
1.1210 USDT |
| 2022-04-09 |
1.1415 USDT |
63,870.8369 CTC |
1.1400 USDT |
1.1320 USDT |
1.1520 USDT |
1.1330 USDT |
| 2022-04-08 |
1.1662 USDT |
84,282.9954 CTC |
1.1430 USDT |
1.1410 USDT |
1.1840 USDT |
1.1620 USDT |
| 2022-04-07 |
1.1341 USDT |
262,323.4964 CTC |
1.1780 USDT |
1.0810 USDT |
1.1960 USDT |
1.1400 USDT |
| 2022-04-06 |
1.1936 USDT |
185,588.9660 CTC |
1.2330 USDT |
1.1590 USDT |
1.2350 USDT |
1.1700 USDT |
| 2022-04-05 |
1.2364 USDT |
158,343.8204 CTC |
1.2350 USDT |
1.2260 USDT |
1.2470 USDT |
1.2340 USDT |
| 2022-04-04 |
1.2803 USDT |
229,732.7580 CTC |
1.3140 USDT |
1.2230 USDT |
1.3220 USDT |
1.2480 USDT |
| 2022-04-03 |
1.3042 USDT |
311,737.1431 CTC |
1.2810 USDT |
1.2790 USDT |
1.3280 USDT |
1.3170 USDT |
| 2022-04-02 |
1.2869 USDT |
292,974.5779 CTC |
1.2690 USDT |
1.2660 USDT |
1.3390 USDT |
1.2840 USDT |
| 2022-04-01 |
1.2471 USDT |
165,602.6207 CTC |
1.2330 USDT |
1.2170 USDT |
1.2740 USDT |
1.2690 USDT |
| 2022-03-31 |
1.2417 USDT |
54,907.9011 CTC |
1.2550 USDT |
1.2250 USDT |
1.2730 USDT |
1.2280 USDT |
| 2022-03-30 |
1.2713 USDT |
17,477.6364 CTC |
1.2780 USDT |
1.2500 USDT |
1.2830 USDT |
1.2610 USDT |
| 2022-03-29 |
1.3154 USDT |
61,417.5029 CTC |
1.3000 USDT |
1.2420 USDT |
1.3660 USDT |
1.2840 USDT |
| 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 |