Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.6477 USDT |
115,864.7590 CTC |
0.6613 USDT |
0.6197 USDT |
0.6808 USDT |
0.6419 USDT |
| 2024-04-15 |
0.6991 USDT |
211,376.2213 CTC |
0.6909 USDT |
0.6336 USDT |
0.7384 USDT |
0.6597 USDT |
| 2024-04-14 |
0.6686 USDT |
229,802.4821 CTC |
0.6102 USDT |
0.5848 USDT |
0.7161 USDT |
0.6938 USDT |
| 2024-04-13 |
0.6370 USDT |
170,962.8863 CTC |
0.6969 USDT |
0.5522 USDT |
0.7015 USDT |
0.5548 USDT |
| 2024-04-12 |
0.7394 USDT |
95,580.0115 CTC |
0.7983 USDT |
0.5645 USDT |
0.8148 USDT |
0.7019 USDT |
| 2024-04-11 |
0.8070 USDT |
34,951.2210 CTC |
0.8143 USDT |
0.7933 USDT |
0.8212 USDT |
0.7982 USDT |
| 2024-04-10 |
0.8125 USDT |
60,257.7992 CTC |
0.8334 USDT |
0.7738 USDT |
0.8510 USDT |
0.8055 USDT |
| 2024-04-09 |
0.8665 USDT |
46,609.4657 CTC |
0.8955 USDT |
0.8324 USDT |
0.8955 USDT |
0.8408 USDT |
| 2024-04-08 |
0.8796 USDT |
60,957.5652 CTC |
0.8803 USDT |
0.8515 USDT |
0.9077 USDT |
0.9024 USDT |
| 2024-04-07 |
0.8823 USDT |
30,271.9072 CTC |
0.8804 USDT |
0.8734 USDT |
0.8942 USDT |
0.8775 USDT |
| 2024-04-06 |
0.8787 USDT |
79,202.6847 CTC |
0.8710 USDT |
0.8597 USDT |
0.9008 USDT |
0.8836 USDT |
| 2024-04-05 |
0.8650 USDT |
80,007.0229 CTC |
0.8770 USDT |
0.8236 USDT |
0.9174 USDT |
0.8691 USDT |
| 2024-04-04 |
0.8408 USDT |
63,131.3964 CTC |
0.8362 USDT |
0.8094 USDT |
0.8843 USDT |
0.8750 USDT |
| 2024-04-03 |
0.8573 USDT |
115,809.5675 CTC |
0.8358 USDT |
0.8298 USDT |
0.8771 USDT |
0.8344 USDT |
| 2024-04-02 |
0.8603 USDT |
139,760.9924 CTC |
0.9180 USDT |
0.8203 USDT |
0.9180 USDT |
0.8618 USDT |
| 2024-04-01 |
0.9336 USDT |
87,706.4029 CTC |
0.9872 USDT |
0.8936 USDT |
0.9980 USDT |
0.9094 USDT |
| 2024-03-31 |
0.9738 USDT |
65,163.5732 CTC |
0.9658 USDT |
0.9581 USDT |
0.9967 USDT |
0.9816 USDT |
| 2024-03-30 |
0.9944 USDT |
91,162.3220 CTC |
0.9504 USDT |
0.9472 USDT |
1.0353 USDT |
0.9928 USDT |
| 2024-03-29 |
0.9562 USDT |
92,757.0924 CTC |
0.9891 USDT |
0.9354 USDT |
0.9891 USDT |
0.9617 USDT |
| 2024-03-28 |
0.9764 USDT |
69,587.7145 CTC |
0.9815 USDT |
0.9461 USDT |
1.0073 USDT |
0.9882 USDT |
| 2024-03-27 |
0.9954 USDT |
142,945.5905 CTC |
1.0335 USDT |
0.8990 USDT |
1.0723 USDT |
0.9855 USDT |
| 2024-03-26 |
1.0679 USDT |
403,401.4800 CTC |
1.0223 USDT |
0.9957 USDT |
1.1621 USDT |
1.0446 USDT |
| 2024-03-25 |
0.9137 USDT |
168,647.2076 CTC |
0.8670 USDT |
0.8470 USDT |
0.9758 USDT |
0.9670 USDT |
| 2024-03-24 |
0.8460 USDT |
128,279.7869 CTC |
0.8543 USDT |
0.8352 USDT |
0.8661 USDT |
0.8661 USDT |
| 2024-03-23 |
0.8911 USDT |
173,115.5992 CTC |
0.8451 USDT |
0.8451 USDT |
0.9245 USDT |
0.8850 USDT |
| 2024-03-22 |
0.8500 USDT |
240,395.2462 CTC |
0.8920 USDT |
0.8128 USDT |
0.8920 USDT |
0.8243 USDT |
| 2024-03-21 |
0.9064 USDT |
404,196.5777 CTC |
0.8859 USDT |
0.8653 USDT |
0.9494 USDT |
0.8653 USDT |
| 2024-03-20 |
0.7588 USDT |
460,532.3176 CTC |
0.7057 USDT |
0.6614 USDT |
0.8419 USDT |
0.8140 USDT |
| 2024-03-19 |
0.7211 USDT |
255,932.8554 CTC |
0.7880 USDT |
0.6747 USDT |
0.7911 USDT |
0.7040 USDT |
| 2024-03-18 |
0.8133 USDT |
182,301.7493 CTC |
0.8506 USDT |
0.7755 USDT |
0.8600 USDT |
0.7975 USDT |