Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.7125 USDT |
75,727.1748 CTC |
0.6782 USDT |
0.6708 USDT |
0.7540 USDT |
0.6862 USDT |
| 2024-05-05 |
0.6752 USDT |
29,107.4843 CTC |
0.6769 USDT |
0.6619 USDT |
0.6915 USDT |
0.6759 USDT |
| 2024-05-04 |
0.6843 USDT |
75,506.6963 CTC |
0.6648 USDT |
0.6648 USDT |
0.6997 USDT |
0.6824 USDT |
| 2024-05-03 |
0.6449 USDT |
32,357.4408 CTC |
0.6259 USDT |
0.6221 USDT |
0.6645 USDT |
0.6645 USDT |
| 2024-05-02 |
0.6188 USDT |
65,309.0522 CTC |
0.6299 USDT |
0.6012 USDT |
0.6299 USDT |
0.6295 USDT |
| 2024-05-01 |
0.6063 USDT |
87,858.9299 CTC |
0.6328 USDT |
0.5865 USDT |
0.6410 USDT |
0.6159 USDT |
| 2024-04-30 |
0.6448 USDT |
77,354.4572 CTC |
0.6798 USDT |
0.6163 USDT |
0.6892 USDT |
0.6289 USDT |
| 2024-04-29 |
0.6572 USDT |
55,270.1732 CTC |
0.6647 USDT |
0.6386 USDT |
0.6863 USDT |
0.6821 USDT |
| 2024-04-28 |
0.6818 USDT |
53,203.6563 CTC |
0.6824 USDT |
0.6731 USDT |
0.6952 USDT |
0.6832 USDT |
| 2024-04-27 |
0.6722 USDT |
77,755.9231 CTC |
0.6949 USDT |
0.6475 USDT |
0.7090 USDT |
0.6854 USDT |
| 2024-04-26 |
0.6933 USDT |
40,469.0599 CTC |
0.6991 USDT |
0.6800 USDT |
0.7038 USDT |
0.6981 USDT |
| 2024-04-25 |
0.6986 USDT |
58,553.3242 CTC |
0.7106 USDT |
0.6772 USDT |
0.7173 USDT |
0.7166 USDT |
| 2024-04-24 |
0.7420 USDT |
97,144.3434 CTC |
0.7477 USDT |
0.7142 USDT |
0.7866 USDT |
0.7232 USDT |
| 2024-04-23 |
0.7557 USDT |
72,452.3163 CTC |
0.7604 USDT |
0.7270 USDT |
0.7793 USDT |
0.7465 USDT |
| 2024-04-22 |
0.7490 USDT |
33,566.3704 CTC |
0.7353 USDT |
0.7254 USDT |
0.7722 USDT |
0.7620 USDT |
| 2024-04-21 |
0.7330 USDT |
53,628.1725 CTC |
0.7365 USDT |
0.7222 USDT |
0.7470 USDT |
0.7429 USDT |
| 2024-04-20 |
0.7136 USDT |
45,644.0821 CTC |
0.7037 USDT |
0.6916 USDT |
0.7437 USDT |
0.7367 USDT |
| 2024-04-19 |
0.7068 USDT |
101,550.5241 CTC |
0.7106 USDT |
0.6484 USDT |
0.7371 USDT |
0.7060 USDT |
| 2024-04-18 |
0.6873 USDT |
165,985.9075 CTC |
0.6304 USDT |
0.6304 USDT |
0.7352 USDT |
0.7006 USDT |
| 2024-04-17 |
0.6400 USDT |
82,864.9542 CTC |
0.6548 USDT |
0.6086 USDT |
0.6631 USDT |
0.6407 USDT |