Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.4320 USDT |
38,792.6445 CTC |
0.4425 USDT |
0.4170 USDT |
0.4466 USDT |
0.4198 USDT |
| 2024-08-31 |
0.4448 USDT |
225,376.4583 CTC |
0.4528 USDT |
0.4378 USDT |
0.4541 USDT |
0.4408 USDT |
| 2024-08-30 |
0.4522 USDT |
104,512.6086 CTC |
0.4584 USDT |
0.4422 USDT |
0.4642 USDT |
0.4476 USDT |
| 2024-08-29 |
0.4576 USDT |
37,122.4499 CTC |
0.4542 USDT |
0.4484 USDT |
0.4650 USDT |
0.4572 USDT |
| 2024-08-28 |
0.4549 USDT |
130,807.3983 CTC |
0.4560 USDT |
0.4375 USDT |
0.4669 USDT |
0.4475 USDT |
| 2024-08-27 |
0.4670 USDT |
152,331.7135 CTC |
0.4478 USDT |
0.4437 USDT |
0.4837 USDT |
0.4571 USDT |
| 2024-08-26 |
0.4584 USDT |
175,005.5069 CTC |
0.4462 USDT |
0.4407 USDT |
0.4726 USDT |
0.4545 USDT |
| 2024-08-25 |
0.4527 USDT |
40,443.1519 CTC |
0.4531 USDT |
0.4415 USDT |
0.4628 USDT |
0.4507 USDT |
| 2024-08-24 |
0.4563 USDT |
55,945.2274 CTC |
0.4573 USDT |
0.4447 USDT |
0.4664 USDT |
0.4468 USDT |
| 2024-08-23 |
0.4510 USDT |
92,607.5002 CTC |
0.4326 USDT |
0.4326 USDT |
0.4669 USDT |
0.4620 USDT |
| 2024-08-22 |
0.4311 USDT |
65,483.0443 CTC |
0.4241 USDT |
0.4240 USDT |
0.4383 USDT |
0.4294 USDT |
| 2024-08-21 |
0.4170 USDT |
32,512.9846 CTC |
0.4190 USDT |
0.4099 USDT |
0.4255 USDT |
0.4249 USDT |
| 2024-08-20 |
0.4191 USDT |
33,019.7785 CTC |
0.4187 USDT |
0.4091 USDT |
0.4246 USDT |
0.4184 USDT |
| 2024-08-19 |
0.4130 USDT |
32,820.3576 CTC |
0.4147 USDT |
0.4085 USDT |
0.4184 USDT |
0.4167 USDT |
| 2024-08-18 |
0.4173 USDT |
22,135.1665 CTC |
0.4222 USDT |
0.4133 USDT |
0.4227 USDT |
0.4203 USDT |
| 2024-08-17 |
0.4268 USDT |
145,896.7361 CTC |
0.4086 USDT |
0.4086 USDT |
0.4402 USDT |
0.4201 USDT |
| 2024-08-16 |
0.4049 USDT |
48,365.2743 CTC |
0.4052 USDT |
0.3959 USDT |
0.4131 USDT |
0.4064 USDT |
| 2024-08-15 |
0.4111 USDT |
12,662.9876 CTC |
0.4140 USDT |
0.4023 USDT |
0.4177 USDT |
0.4047 USDT |
| 2024-08-14 |
0.4213 USDT |
37,244.3576 CTC |
0.4295 USDT |
0.4121 USDT |
0.4304 USDT |
0.4133 USDT |
| 2024-08-13 |
0.4292 USDT |
64,839.8436 CTC |
0.4287 USDT |
0.4224 USDT |
0.4441 USDT |
0.4262 USDT |
| 2024-08-12 |
0.4280 USDT |
66,901.6690 CTC |
0.4173 USDT |
0.4173 USDT |
0.4374 USDT |
0.4282 USDT |
| 2024-08-11 |
0.4327 USDT |
40,089.9540 CTC |
0.4392 USDT |
0.4166 USDT |
0.4435 USDT |
0.4179 USDT |
| 2024-08-10 |
0.4456 USDT |
67,782.5303 CTC |
0.4395 USDT |
0.4329 USDT |
0.4591 USDT |
0.4401 USDT |
| 2024-08-09 |
0.4385 USDT |
48,738.6998 CTC |
0.4336 USDT |
0.4300 USDT |
0.4487 USDT |
0.4334 USDT |
| 2024-08-08 |
0.4032 USDT |
43,744.2058 CTC |
0.3899 USDT |
0.3858 USDT |
0.4207 USDT |
0.4177 USDT |
| 2024-08-07 |
0.4005 USDT |
51,797.7290 CTC |
0.4029 USDT |
0.3876 USDT |
0.4129 USDT |
0.3883 USDT |
| 2024-08-06 |
0.4024 USDT |
84,803.0234 CTC |
0.3858 USDT |
0.3858 USDT |
0.4170 USDT |
0.4044 USDT |
| 2024-08-05 |
0.3772 USDT |
392,339.3298 CTC |
0.4180 USDT |
0.3507 USDT |
0.4192 USDT |
0.3872 USDT |
| 2024-08-04 |
0.4304 USDT |
45,599.5739 CTC |
0.4409 USDT |
0.4149 USDT |
0.4491 USDT |
0.4289 USDT |
| 2024-08-03 |
0.4491 USDT |
53,348.6958 CTC |
0.4532 USDT |
0.4368 USDT |
0.4624 USDT |
0.4422 USDT |
| 2024-08-02 |
0.4781 USDT |
60,824.2746 CTC |
0.4747 USDT |
0.4628 USDT |
0.4948 USDT |
0.4665 USDT |
| 2024-08-01 |
0.4708 USDT |
45,436.7265 CTC |
0.4750 USDT |
0.4586 USDT |
0.4817 USDT |
0.4622 USDT |
| 2024-07-31 |
0.4888 USDT |
40,114.2115 CTC |
0.4892 USDT |
0.4763 USDT |
0.4987 USDT |
0.4794 USDT |
| 2024-07-30 |
0.4936 USDT |
32,838.7787 CTC |
0.4983 USDT |
0.4865 USDT |
0.4984 USDT |
0.4885 USDT |
| 2024-07-29 |
0.5057 USDT |
38,745.0866 CTC |
0.5040 USDT |
0.4962 USDT |
0.5129 USDT |
0.4980 USDT |
| 2024-07-28 |
0.5108 USDT |
64,640.5355 CTC |
0.5102 USDT |
0.5003 USDT |
0.5275 USDT |
0.5013 USDT |
| 2024-07-27 |
0.5118 USDT |
35,950.8409 CTC |
0.5126 USDT |
0.5048 USDT |
0.5182 USDT |
0.5158 USDT |
| 2024-07-26 |
0.5039 USDT |
35,605.6621 CTC |
0.4940 USDT |
0.4940 USDT |
0.5119 USDT |
0.5118 USDT |
| 2024-07-25 |
0.4817 USDT |
84,767.4748 CTC |
0.5012 USDT |
0.4710 USDT |
0.5032 USDT |
0.4917 USDT |
| 2024-07-24 |
0.5130 USDT |
83,950.9800 CTC |
0.5037 USDT |
0.5028 USDT |
0.5265 USDT |
0.5028 USDT |
| 2024-07-23 |
0.5087 USDT |
113,216.6006 CTC |
0.5128 USDT |
0.4995 USDT |
0.5250 USDT |
0.5015 USDT |
| 2024-07-22 |
0.5237 USDT |
57,691.0177 CTC |
0.5373 USDT |
0.5144 USDT |
0.5408 USDT |
0.5214 USDT |
| 2024-07-21 |
0.5391 USDT |
62,105.7663 CTC |
0.5334 USDT |
0.5182 USDT |
0.5634 USDT |
0.5353 USDT |
| 2024-07-20 |
0.5347 USDT |
22,128.7269 CTC |
0.5314 USDT |
0.5262 USDT |
0.5408 USDT |
0.5333 USDT |
| 2024-07-19 |
0.5209 USDT |
58,224.7798 CTC |
0.5141 USDT |
0.5069 USDT |
0.5339 USDT |
0.5310 USDT |
| 2024-07-18 |
0.5124 USDT |
16,549.6501 CTC |
0.5165 USDT |
0.5005 USDT |
0.5218 USDT |
0.5069 USDT |
| 2024-07-17 |
0.5185 USDT |
28,208.5142 CTC |
0.5108 USDT |
0.5073 USDT |
0.5261 USDT |
0.5190 USDT |
| 2024-07-16 |
0.5063 USDT |
41,777.0972 CTC |
0.5202 USDT |
0.4934 USDT |
0.5219 USDT |
0.5129 USDT |
| 2024-07-15 |
0.5071 USDT |
44,799.1610 CTC |
0.5028 USDT |
0.4985 USDT |
0.5155 USDT |
0.5149 USDT |
| 2024-07-14 |
0.5015 USDT |
42,444.8272 CTC |
0.5067 USDT |
0.4935 USDT |
0.5080 USDT |
0.4989 USDT |