Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-13 |
0.4961 USDT |
33,917.1502 CTC |
0.5013 USDT |
0.4915 USDT |
0.5020 USDT |
0.4953 USDT |
| 2024-07-12 |
0.4959 USDT |
82,168.9409 CTC |
0.4964 USDT |
0.4845 USDT |
0.5042 USDT |
0.4971 USDT |
| 2024-07-11 |
0.4960 USDT |
242,791.4859 CTC |
0.4704 USDT |
0.4699 USDT |
0.5101 USDT |
0.4947 USDT |
| 2024-07-10 |
0.4719 USDT |
76,955.8329 CTC |
0.4705 USDT |
0.4612 USDT |
0.4793 USDT |
0.4658 USDT |
| 2024-07-09 |
0.4680 USDT |
86,184.7028 CTC |
0.4657 USDT |
0.4578 USDT |
0.4737 USDT |
0.4667 USDT |
| 2024-07-08 |
0.4666 USDT |
182,443.3515 CTC |
0.4487 USDT |
0.4320 USDT |
0.4870 USDT |
0.4612 USDT |
| 2024-07-07 |
0.4619 USDT |
59,276.9897 CTC |
0.4784 USDT |
0.4504 USDT |
0.4784 USDT |
0.4505 USDT |
| 2024-07-06 |
0.4647 USDT |
93,574.6716 CTC |
0.4541 USDT |
0.4471 USDT |
0.4882 USDT |
0.4798 USDT |
| 2024-07-05 |
0.4289 USDT |
312,018.6124 CTC |
0.4286 USDT |
0.3911 USDT |
0.4689 USDT |
0.4545 USDT |
| 2024-07-04 |
0.4501 USDT |
179,331.7018 CTC |
0.4758 USDT |
0.4341 USDT |
0.4816 USDT |
0.4457 USDT |
| 2024-07-03 |
0.4860 USDT |
102,916.6788 CTC |
0.4801 USDT |
0.4697 USDT |
0.5027 USDT |
0.4729 USDT |
| 2024-07-02 |
0.4833 USDT |
38,447.8086 CTC |
0.4865 USDT |
0.4748 USDT |
0.4955 USDT |
0.4778 USDT |
| 2024-07-01 |
0.4893 USDT |
44,938.6348 CTC |
0.4934 USDT |
0.4829 USDT |
0.4971 USDT |
0.4838 USDT |
| 2024-06-30 |
0.4795 USDT |
41,186.2274 CTC |
0.4904 USDT |
0.4690 USDT |
0.4937 USDT |
0.4852 USDT |
| 2024-06-29 |
0.4856 USDT |
45,970.4103 CTC |
0.4716 USDT |
0.4700 USDT |
0.4952 USDT |
0.4879 USDT |
| 2024-06-28 |
0.4759 USDT |
88,440.8719 CTC |
0.4617 USDT |
0.4543 USDT |
0.4926 USDT |
0.4715 USDT |
| 2024-06-27 |
0.4536 USDT |
69,538.8417 CTC |
0.4482 USDT |
0.4390 USDT |
0.4634 USDT |
0.4597 USDT |
| 2024-06-26 |
0.4557 USDT |
53,026.1845 CTC |
0.4689 USDT |
0.4448 USDT |
0.4760 USDT |
0.4489 USDT |
| 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 |