Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.5426 USDT |
127,444.0750 CTC |
0.5580 USDT |
0.5344 USDT |
0.5582 USDT |
0.5434 USDT |
| 2024-02-26 |
0.5411 USDT |
53,800.0241 CTC |
0.5565 USDT |
0.5311 USDT |
0.5565 USDT |
0.5526 USDT |
| 2024-02-25 |
0.5559 USDT |
48,689.9045 CTC |
0.5674 USDT |
0.5475 USDT |
0.5674 USDT |
0.5515 USDT |
| 2024-02-24 |
0.5653 USDT |
81,355.9215 CTC |
0.5514 USDT |
0.5514 USDT |
0.5776 USDT |
0.5670 USDT |
| 2024-02-23 |
0.5639 USDT |
79,991.4824 CTC |
0.5631 USDT |
0.5434 USDT |
0.5782 USDT |
0.5540 USDT |
| 2024-02-22 |
0.5714 USDT |
146,105.0099 CTC |
0.5743 USDT |
0.5582 USDT |
0.5931 USDT |
0.5682 USDT |
| 2024-02-21 |
0.5637 USDT |
191,514.9623 CTC |
0.5699 USDT |
0.5422 USDT |
0.5762 USDT |
0.5580 USDT |
| 2024-02-20 |
0.5592 USDT |
242,160.7012 CTC |
0.5336 USDT |
0.5320 USDT |
0.5841 USDT |
0.5673 USDT |
| 2024-02-19 |
0.5301 USDT |
25,860.0291 CTC |
0.5323 USDT |
0.5257 USDT |
0.5346 USDT |
0.5310 USDT |
| 2024-02-18 |
0.5266 USDT |
22,435.6148 CTC |
0.5269 USDT |
0.5183 USDT |
0.5347 USDT |
0.5339 USDT |
| 2024-02-17 |
0.5322 USDT |
33,302.5978 CTC |
0.5434 USDT |
0.5183 USDT |
0.5486 USDT |
0.5294 USDT |
| 2024-02-16 |
0.5443 USDT |
42,115.0775 CTC |
0.5416 USDT |
0.5298 USDT |
0.5622 USDT |
0.5380 USDT |
| 2024-02-15 |
0.5403 USDT |
60,670.4155 CTC |
0.5497 USDT |
0.5327 USDT |
0.5508 USDT |
0.5418 USDT |
| 2024-02-14 |
0.5448 USDT |
45,688.2553 CTC |
0.5448 USDT |
0.5327 USDT |
0.5540 USDT |
0.5453 USDT |
| 2024-02-13 |
0.5487 USDT |
30,347.4374 CTC |
0.5570 USDT |
0.5320 USDT |
0.5656 USDT |
0.5425 USDT |
| 2024-02-12 |
0.5550 USDT |
249,612.7455 CTC |
0.5551 USDT |
0.5356 USDT |
0.5771 USDT |
0.5621 USDT |
| 2024-02-11 |
0.5586 USDT |
271,619.3093 CTC |
0.5258 USDT |
0.5194 USDT |
0.5894 USDT |
0.5517 USDT |
| 2024-02-10 |
0.5282 USDT |
186,435.5406 CTC |
0.4981 USDT |
0.4957 USDT |
0.5518 USDT |
0.5260 USDT |
| 2024-02-09 |
0.4923 USDT |
44,125.7097 CTC |
0.4846 USDT |
0.4833 USDT |
0.4987 USDT |
0.4970 USDT |
| 2024-02-08 |
0.4867 USDT |
19,374.8481 CTC |
0.4870 USDT |
0.4786 USDT |
0.4933 USDT |
0.4864 USDT |
| 2024-02-07 |
0.4748 USDT |
37,856.9654 CTC |
0.4921 USDT |
0.4659 USDT |
0.4921 USDT |
0.4848 USDT |
| 2024-02-06 |
0.4974 USDT |
53,186.9692 CTC |
0.4852 USDT |
0.4852 USDT |
0.5065 USDT |
0.4905 USDT |
| 2024-02-05 |
0.4836 USDT |
34,725.4017 CTC |
0.4840 USDT |
0.4723 USDT |
0.4936 USDT |
0.4828 USDT |
| 2024-02-04 |
0.4906 USDT |
12,210.0487 CTC |
0.4957 USDT |
0.4852 USDT |
0.4960 USDT |
0.4870 USDT |
| 2024-02-03 |
0.4962 USDT |
10,440.7450 CTC |
0.4953 USDT |
0.4913 USDT |
0.5005 USDT |
0.5000 USDT |
| 2024-02-02 |
0.4939 USDT |
21,582.0367 CTC |
0.4945 USDT |
0.4875 USDT |
0.4999 USDT |
0.4963 USDT |
| 2024-02-01 |
0.4881 USDT |
32,459.0506 CTC |
0.4966 USDT |
0.4774 USDT |
0.4981 USDT |
0.4957 USDT |
| 2024-01-31 |
0.5082 USDT |
43,811.2819 CTC |
0.5224 USDT |
0.4866 USDT |
0.5263 USDT |
0.4967 USDT |
| 2024-01-30 |
0.5322 USDT |
103,741.1820 CTC |
0.5149 USDT |
0.5149 USDT |
0.5455 USDT |
0.5327 USDT |
| 2024-01-29 |
0.5040 USDT |
52,970.9406 CTC |
0.5058 USDT |
0.4977 USDT |
0.5170 USDT |
0.5167 USDT |
| 2024-01-28 |
0.5180 USDT |
38,389.1343 CTC |
0.5251 USDT |
0.5038 USDT |
0.5263 USDT |
0.5049 USDT |
| 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 |