Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.5218 USDT |
93,310.3723 CTC |
0.5168 USDT |
0.5131 USDT |
0.5360 USDT |
0.5244 USDT |
| 2024-01-26 |
0.5051 USDT |
131,353.8043 CTC |
0.4935 USDT |
0.4832 USDT |
0.5255 USDT |
0.5164 USDT |
| 2024-01-25 |
0.4958 USDT |
73,501.4172 CTC |
0.5063 USDT |
0.4840 USDT |
0.5136 USDT |
0.4910 USDT |
| 2024-01-24 |
0.5005 USDT |
94,841.4798 CTC |
0.5071 USDT |
0.4897 USDT |
0.5088 USDT |
0.5006 USDT |
| 2024-01-23 |
0.4782 USDT |
173,631.3783 CTC |
0.4907 USDT |
0.4511 USDT |
0.5090 USDT |
0.4824 USDT |
| 2024-01-22 |
0.5165 USDT |
78,321.6905 CTC |
0.5318 USDT |
0.4969 USDT |
0.5431 USDT |
0.5018 USDT |
| 2024-01-21 |
0.5357 USDT |
85,374.5824 CTC |
0.5305 USDT |
0.5222 USDT |
0.5485 USDT |
0.5345 USDT |
| 2024-01-20 |
0.5264 USDT |
37,205.0400 CTC |
0.5400 USDT |
0.5195 USDT |
0.5400 USDT |
0.5292 USDT |
| 2024-01-19 |
0.5384 USDT |
135,000.9236 CTC |
0.5571 USDT |
0.5156 USDT |
0.5668 USDT |
0.5395 USDT |
| 2024-01-18 |
0.5696 USDT |
54,495.7011 CTC |
0.5885 USDT |
0.5550 USDT |
0.5913 USDT |
0.5569 USDT |
| 2024-01-17 |
0.5808 USDT |
102,753.1479 CTC |
0.5844 USDT |
0.5643 USDT |
0.5984 USDT |
0.5833 USDT |
| 2024-01-16 |
0.5695 USDT |
137,387.2900 CTC |
0.5587 USDT |
0.5562 USDT |
0.5833 USDT |
0.5771 USDT |
| 2024-01-15 |
0.5525 USDT |
120,803.7779 CTC |
0.5487 USDT |
0.5392 USDT |
0.5646 USDT |
0.5564 USDT |
| 2024-01-14 |
0.5730 USDT |
87,973.0169 CTC |
0.5789 USDT |
0.5604 USDT |
0.5911 USDT |
0.5615 USDT |
| 2024-01-13 |
0.5753 USDT |
197,504.8513 CTC |
0.5627 USDT |
0.5604 USDT |
0.5946 USDT |
0.5790 USDT |
| 2024-01-12 |
0.5835 USDT |
232,459.5572 CTC |
0.6055 USDT |
0.5558 USDT |
0.6062 USDT |
0.5748 USDT |
| 2024-01-11 |
0.5897 USDT |
263,489.4238 CTC |
0.5908 USDT |
0.5702 USDT |
0.6091 USDT |
0.5975 USDT |
| 2024-01-10 |
0.5414 USDT |
321,540.7911 CTC |
0.5813 USDT |
0.5179 USDT |
0.5817 USDT |
0.5677 USDT |
| 2024-01-09 |
0.5819 USDT |
1,041,964.7629 CTC |
0.5496 USDT |
0.5283 USDT |
0.6432 USDT |
0.5576 USDT |
| 2024-01-08 |
0.5015 USDT |
935,402.3145 CTC |
0.5253 USDT |
0.4541 USDT |
0.5421 USDT |
0.5420 USDT |
| 2024-01-07 |
0.5565 USDT |
640,076.0154 CTC |
0.5787 USDT |
0.5128 USDT |
0.6160 USDT |
0.5252 USDT |
| 2024-01-06 |
0.5897 USDT |
336,031.3782 CTC |
0.6463 USDT |
0.5551 USDT |
0.6515 USDT |
0.5723 USDT |
| 2024-01-05 |
0.6579 USDT |
424,227.1329 CTC |
0.6930 USDT |
0.6193 USDT |
0.7130 USDT |
0.6354 USDT |
| 2024-01-04 |
0.6834 USDT |
575,596.1726 CTC |
0.6755 USDT |
0.6300 USDT |
0.7329 USDT |
0.6907 USDT |
| 2024-01-03 |
0.6486 USDT |
804,432.8805 CTC |
0.7349 USDT |
0.4952 USDT |
0.7352 USDT |
0.6627 USDT |
| 2024-01-02 |
0.7338 USDT |
509,386.4422 CTC |
0.7224 USDT |
0.7052 USDT |
0.7751 USDT |
0.7129 USDT |
| 2024-01-01 |
0.7004 USDT |
522,879.8650 CTC |
0.6693 USDT |
0.6574 USDT |
0.7390 USDT |
0.7043 USDT |
| 2023-12-31 |
0.7068 USDT |
792,289.8733 CTC |
0.6984 USDT |
0.6425 USDT |
0.7583 USDT |
0.6506 USDT |
| 2023-12-30 |
0.6364 USDT |
1,035,113.9949 CTC |
0.5558 USDT |
0.5441 USDT |
0.6863 USDT |
0.6632 USDT |
| 2023-12-29 |
0.5429 USDT |
569,268.0267 CTC |
0.5069 USDT |
0.5069 USDT |
0.5682 USDT |
0.5520 USDT |
| 2023-12-28 |
0.5109 USDT |
181,697.3631 CTC |
0.5287 USDT |
0.4959 USDT |
0.5313 USDT |
0.5010 USDT |
| 2023-12-27 |
0.5144 USDT |
808,338.0501 CTC |
0.4643 USDT |
0.4643 USDT |
0.5473 USDT |
0.5282 USDT |
| 2023-12-26 |
0.4589 USDT |
168,843.0906 CTC |
0.4746 USDT |
0.4433 USDT |
0.4755 USDT |
0.4571 USDT |
| 2023-12-25 |
0.4712 USDT |
220,177.5795 CTC |
0.4649 USDT |
0.4582 USDT |
0.4820 USDT |
0.4756 USDT |
| 2023-12-24 |
0.4690 USDT |
425,970.8152 CTC |
0.4825 USDT |
0.4555 USDT |
0.4850 USDT |
0.4641 USDT |
| 2023-12-23 |
0.4816 USDT |
114,396.4282 CTC |
0.4846 USDT |
0.4675 USDT |
0.4979 USDT |
0.4772 USDT |
| 2023-12-22 |
0.4918 USDT |
419,483.6178 CTC |
0.5123 USDT |
0.4656 USDT |
0.5204 USDT |
0.4855 USDT |
| 2023-12-21 |
0.5224 USDT |
255,213.7931 CTC |
0.5088 USDT |
0.4969 USDT |
0.5382 USDT |
0.5110 USDT |
| 2023-12-20 |
0.5233 USDT |
652,355.7448 CTC |
0.4926 USDT |
0.4906 USDT |
0.5479 USDT |
0.5045 USDT |
| 2023-12-19 |
0.4849 USDT |
1,096,636.9631 CTC |
0.4441 USDT |
0.4342 USDT |
0.5174 USDT |
0.4866 USDT |
| 2023-12-18 |
0.4373 USDT |
696,832.8318 CTC |
0.4732 USDT |
0.4035 USDT |
0.4736 USDT |
0.4371 USDT |
| 2023-12-17 |
0.4957 USDT |
206,208.8543 CTC |
0.5273 USDT |
0.4775 USDT |
0.5273 USDT |
0.4832 USDT |
| 2023-12-16 |
0.5331 USDT |
410,051.9875 CTC |
0.5531 USDT |
0.5143 USDT |
0.5616 USDT |
0.5244 USDT |
| 2023-12-15 |
0.5670 USDT |
661,740.5534 CTC |
0.5691 USDT |
0.5445 USDT |
0.5943 USDT |
0.5520 USDT |
| 2023-12-14 |
0.5715 USDT |
1,367,887.3079 CTC |
0.6034 USDT |
0.5308 USDT |
0.6061 USDT |
0.5681 USDT |
| 2023-12-13 |
0.6072 USDT |
2,088,834.4530 CTC |
0.5910 USDT |
0.5436 USDT |
0.6700 USDT |
0.5925 USDT |
| 2023-12-12 |
0.5589 USDT |
8,946,699.9163 CTC |
0.2015 USDT |
0.2005 USDT |
0.8400 USDT |
0.5486 USDT |
| 2023-12-11 |
0.2010 USDT |
542,634.4513 CTC |
0.2153 USDT |
0.1970 USDT |
0.2155 USDT |
0.2011 USDT |
| 2023-12-10 |
0.2159 USDT |
669,812.3757 CTC |
0.2115 USDT |
0.2110 USDT |
0.2177 USDT |
0.2161 USDT |
| 2023-12-09 |
0.2154 USDT |
146,148.2123 CTC |
0.2114 USDT |
0.2107 USDT |
0.2186 USDT |
0.2137 USDT |