Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |