Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.2060 USDT |
693,474.2298 CTC |
0.2012 USDT |
0.2011 USDT |
0.2111 USDT |
0.2105 USDT |
| 2023-12-07 |
0.1981 USDT |
206,634.1160 CTC |
0.1978 USDT |
0.1951 USDT |
0.2023 USDT |
0.2007 USDT |
| 2023-12-06 |
0.2016 USDT |
217,831.7968 CTC |
0.2071 USDT |
0.1947 USDT |
0.2096 USDT |
0.2008 USDT |
| 2023-12-05 |
0.2081 USDT |
72,697.0718 CTC |
0.2114 USDT |
0.2043 USDT |
0.2116 USDT |
0.2088 USDT |
| 2023-12-04 |
0.2121 USDT |
223,520.9973 CTC |
0.2092 USDT |
0.2072 USDT |
0.2207 USDT |
0.2123 USDT |
| 2023-12-03 |
0.2139 USDT |
883,659.4253 CTC |
0.2112 USDT |
0.2056 USDT |
0.2188 USDT |
0.2121 USDT |
| 2023-12-02 |
0.2200 USDT |
268,391.9324 CTC |
0.2165 USDT |
0.2139 USDT |
0.2271 USDT |
0.2157 USDT |
| 2023-12-01 |
0.2111 USDT |
480,489.1044 CTC |
0.2108 USDT |
0.2068 USDT |
0.2167 USDT |
0.2138 USDT |
| 2023-11-30 |
0.2188 USDT |
535,529.5536 CTC |
0.2216 USDT |
0.2087 USDT |
0.2288 USDT |
0.2115 USDT |
| 2023-11-29 |
0.2233 USDT |
916,603.8267 CTC |
0.2103 USDT |
0.2098 USDT |
0.2354 USDT |
0.2193 USDT |
| 2023-11-28 |
0.2043 USDT |
562,221.2907 CTC |
0.2081 USDT |
0.1950 USDT |
0.2129 USDT |
0.2114 USDT |
| 2023-11-27 |
0.2216 USDT |
541,082.3588 CTC |
0.2268 USDT |
0.2075 USDT |
0.2307 USDT |
0.2144 USDT |
| 2023-11-26 |
0.2384 USDT |
962,522.8450 CTC |
0.2247 USDT |
0.2226 USDT |
0.2533 USDT |
0.2261 USDT |
| 2023-11-25 |
0.2261 USDT |
557,865.3177 CTC |
0.2280 USDT |
0.2183 USDT |
0.2333 USDT |
0.2230 USDT |
| 2023-11-24 |
0.2293 USDT |
1,333,118.6292 CTC |
0.2155 USDT |
0.2120 USDT |
0.2371 USDT |
0.2275 USDT |
| 2023-11-23 |
0.2025 USDT |
376,343.2470 CTC |
0.1961 USDT |
0.1956 USDT |
0.2103 USDT |
0.2079 USDT |
| 2023-11-22 |
0.1891 USDT |
1,857,734.7635 CTC |
0.1797 USDT |
0.1779 USDT |
0.1987 USDT |
0.1916 USDT |
| 2023-11-21 |
0.1944 USDT |
3,289,885.9046 CTC |
0.1870 USDT |
0.1851 USDT |
0.2043 USDT |
0.1875 USDT |
| 2023-11-20 |
0.1823 USDT |
1,065,983.6486 CTC |
0.1828 USDT |
0.1792 USDT |
0.1879 USDT |
0.1856 USDT |