Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4641 USDT |
41,187.3848 CTC |
0.4652 USDT |
0.4565 USDT |
0.4730 USDT |
0.4698 USDT |
| 2024-06-24 |
0.4530 USDT |
173,434.6546 CTC |
0.4615 USDT |
0.4341 USDT |
0.4706 USDT |
0.4664 USDT |
| 2024-06-23 |
0.4719 USDT |
161,524.0381 CTC |
0.4416 USDT |
0.4416 USDT |
0.4880 USDT |
0.4842 USDT |
| 2024-06-22 |
0.4470 USDT |
25,270.4937 CTC |
0.4520 USDT |
0.4409 USDT |
0.4535 USDT |
0.4412 USDT |
| 2024-06-21 |
0.4559 USDT |
78,282.6778 CTC |
0.4673 USDT |
0.4465 USDT |
0.4707 USDT |
0.4526 USDT |
| 2024-06-20 |
0.4739 USDT |
71,698.4824 CTC |
0.4671 USDT |
0.4540 USDT |
0.4851 USDT |
0.4678 USDT |
| 2024-06-19 |
0.4686 USDT |
63,082.7843 CTC |
0.4600 USDT |
0.4482 USDT |
0.4814 USDT |
0.4747 USDT |
| 2024-06-18 |
0.4537 USDT |
351,076.7802 CTC |
0.4579 USDT |
0.4061 USDT |
0.4815 USDT |
0.4470 USDT |
| 2024-06-17 |
0.4758 USDT |
249,870.2614 CTC |
0.5140 USDT |
0.4436 USDT |
0.5140 USDT |
0.4642 USDT |
| 2024-06-16 |
0.5313 USDT |
188,103.7490 CTC |
0.5845 USDT |
0.5030 USDT |
0.5856 USDT |
0.5248 USDT |
| 2024-06-15 |
0.5924 USDT |
46,034.7235 CTC |
0.5807 USDT |
0.5793 USDT |
0.6146 USDT |
0.5836 USDT |
| 2024-06-14 |
0.5930 USDT |
79,995.9016 CTC |
0.6077 USDT |
0.5695 USDT |
0.6219 USDT |
0.5810 USDT |
| 2024-06-13 |
0.6138 USDT |
50,789.4587 CTC |
0.6280 USDT |
0.6012 USDT |
0.6325 USDT |
0.6070 USDT |
| 2024-06-12 |
0.6234 USDT |
70,568.9597 CTC |
0.6087 USDT |
0.6006 USDT |
0.6438 USDT |
0.6306 USDT |
| 2024-06-11 |
0.6248 USDT |
82,652.4872 CTC |
0.6302 USDT |
0.5993 USDT |
0.6553 USDT |
0.6099 USDT |
| 2024-06-10 |
0.6366 USDT |
27,195.8943 CTC |
0.6404 USDT |
0.6245 USDT |
0.6493 USDT |
0.6275 USDT |
| 2024-06-09 |
0.6346 USDT |
31,229.6828 CTC |
0.6269 USDT |
0.6238 USDT |
0.6431 USDT |
0.6392 USDT |
| 2024-06-08 |
0.6432 USDT |
79,541.5924 CTC |
0.6307 USDT |
0.6272 USDT |
0.6588 USDT |
0.6300 USDT |
| 2024-06-07 |
0.6408 USDT |
74,164.5594 CTC |
0.6621 USDT |
0.5875 USDT |
0.6730 USDT |
0.6312 USDT |
| 2024-06-06 |
0.6733 USDT |
23,407.2008 CTC |
0.6798 USDT |
0.6630 USDT |
0.6825 USDT |
0.6702 USDT |
| 2024-06-05 |
0.6787 USDT |
32,684.5609 CTC |
0.6702 USDT |
0.6659 USDT |
0.6862 USDT |
0.6817 USDT |
| 2024-06-04 |
0.6617 USDT |
39,300.2059 CTC |
0.6514 USDT |
0.6472 USDT |
0.6769 USDT |
0.6704 USDT |
| 2024-06-03 |
0.6619 USDT |
38,130.0455 CTC |
0.6664 USDT |
0.6523 USDT |
0.6717 USDT |
0.6555 USDT |
| 2024-06-02 |
0.6732 USDT |
30,636.3442 CTC |
0.6818 USDT |
0.6647 USDT |
0.6872 USDT |
0.6669 USDT |
| 2024-06-01 |
0.6707 USDT |
35,483.8853 CTC |
0.6657 USDT |
0.6572 USDT |
0.6851 USDT |
0.6814 USDT |
| 2024-05-31 |
0.6605 USDT |
31,365.8431 CTC |
0.6696 USDT |
0.6550 USDT |
0.6696 USDT |
0.6633 USDT |
| 2024-05-30 |
0.6766 USDT |
40,837.1163 CTC |
0.6870 USDT |
0.6641 USDT |
0.6908 USDT |
0.6804 USDT |
| 2024-05-29 |
0.6960 USDT |
44,866.4828 CTC |
0.6965 USDT |
0.6868 USDT |
0.7068 USDT |
0.6915 USDT |
| 2024-05-28 |
0.6975 USDT |
44,521.7876 CTC |
0.7172 USDT |
0.6904 USDT |
0.7172 USDT |
0.7002 USDT |
| 2024-05-27 |
0.7147 USDT |
33,595.2645 CTC |
0.7097 USDT |
0.7027 USDT |
0.7281 USDT |
0.7200 USDT |
| 2024-05-26 |
0.7162 USDT |
19,097.3816 CTC |
0.7250 USDT |
0.7076 USDT |
0.7273 USDT |
0.7122 USDT |
| 2024-05-25 |
0.7240 USDT |
17,515.0213 CTC |
0.7264 USDT |
0.7205 USDT |
0.7292 USDT |
0.7228 USDT |
| 2024-05-24 |
0.7202 USDT |
52,578.6676 CTC |
0.7053 USDT |
0.7053 USDT |
0.7312 USDT |
0.7284 USDT |
| 2024-05-23 |
0.7056 USDT |
27,420.7704 CTC |
0.7227 USDT |
0.6790 USDT |
0.7266 USDT |
0.7087 USDT |
| 2024-05-22 |
0.7300 USDT |
16,700.0314 CTC |
0.7407 USDT |
0.7151 USDT |
0.7514 USDT |
0.7227 USDT |
| 2024-05-21 |
0.7453 USDT |
33,264.7934 CTC |
0.7440 USDT |
0.7290 USDT |
0.7682 USDT |
0.7335 USDT |
| 2024-05-20 |
0.7120 USDT |
41,459.2987 CTC |
0.7007 USDT |
0.6864 USDT |
0.7356 USDT |
0.7349 USDT |
| 2024-05-19 |
0.7137 USDT |
16,796.0471 CTC |
0.7322 USDT |
0.6972 USDT |
0.7325 USDT |
0.7000 USDT |
| 2024-05-18 |
0.7396 USDT |
64,678.2389 CTC |
0.7194 USDT |
0.7168 USDT |
0.7523 USDT |
0.7335 USDT |
| 2024-05-17 |
0.7137 USDT |
71,475.8859 CTC |
0.7025 USDT |
0.6936 USDT |
0.7293 USDT |
0.7230 USDT |
| 2024-05-16 |
0.6964 USDT |
64,026.2175 CTC |
0.6988 USDT |
0.6871 USDT |
0.7035 USDT |
0.6978 USDT |
| 2024-05-15 |
0.6718 USDT |
60,084.5333 CTC |
0.6518 USDT |
0.6518 USDT |
0.7062 USDT |
0.7062 USDT |
| 2024-05-14 |
0.6594 USDT |
106,651.6601 CTC |
0.6652 USDT |
0.6439 USDT |
0.6777 USDT |
0.6499 USDT |
| 2024-05-13 |
0.6600 USDT |
107,024.2614 CTC |
0.6648 USDT |
0.6285 USDT |
0.6803 USDT |
0.6693 USDT |
| 2024-05-12 |
0.6705 USDT |
46,783.0741 CTC |
0.6801 USDT |
0.6606 USDT |
0.6822 USDT |
0.6639 USDT |
| 2024-05-11 |
0.6901 USDT |
66,895.7865 CTC |
0.6792 USDT |
0.6764 USDT |
0.7159 USDT |
0.6824 USDT |
| 2024-05-10 |
0.6869 USDT |
99,042.0214 CTC |
0.7111 USDT |
0.6655 USDT |
0.7111 USDT |
0.6752 USDT |
| 2024-05-09 |
0.7020 USDT |
104,098.3659 CTC |
0.6749 USDT |
0.6704 USDT |
0.7255 USDT |
0.7059 USDT |
| 2024-05-08 |
0.7056 USDT |
101,931.8287 CTC |
0.6859 USDT |
0.6786 USDT |
0.7283 USDT |
0.6961 USDT |
| 2024-05-07 |
0.7110 USDT |
96,778.0264 CTC |
0.6827 USDT |
0.6733 USDT |
0.7371 USDT |
0.7021 USDT |