Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0209 USDT |
767,161.7509 |
0.0210 USDT |
0.0203 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-12-21 |
0.0226 USDT |
856,388.6996 |
0.0227 USDT |
0.0212 USDT |
0.0235 USDT |
0.0214 USDT |
| 2024-12-20 |
0.0203 USDT |
1,915,499.0341 |
0.0211 USDT |
0.0188 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-12-19 |
0.0206 USDT |
2,035,937.0488 |
0.0235 USDT |
0.0184 USDT |
0.0235 USDT |
0.0202 USDT |
| 2024-12-18 |
0.0248 USDT |
1,837,253.0584 |
0.0271 USDT |
0.0230 USDT |
0.0272 USDT |
0.0239 USDT |
| 2024-12-17 |
0.0281 USDT |
876,286.2870 |
0.0275 USDT |
0.0274 USDT |
0.0293 USDT |
0.0274 USDT |
| 2024-12-16 |
0.0283 USDT |
1,408,119.6255 |
0.0283 USDT |
0.0267 USDT |
0.0293 USDT |
0.0290 USDT |
| 2024-12-15 |
0.0275 USDT |
826,218.0373 |
0.0267 USDT |
0.0264 USDT |
0.0287 USDT |
0.0282 USDT |
| 2024-12-14 |
0.0284 USDT |
1,042,194.0382 |
0.0296 USDT |
0.0267 USDT |
0.0299 USDT |
0.0271 USDT |
| 2024-12-13 |
0.0292 USDT |
1,343,925.1861 |
0.0298 USDT |
0.0274 USDT |
0.0309 USDT |
0.0299 USDT |
| 2024-12-12 |
0.0281 USDT |
3,808,537.2887 |
0.0283 USDT |
0.0250 USDT |
0.0331 USDT |
0.0294 USDT |
| 2024-12-11 |
0.0281 USDT |
2,428,387.4568 |
0.0264 USDT |
0.0249 USDT |
0.0309 USDT |
0.0283 USDT |
| 2024-12-10 |
0.0252 USDT |
1,889,063.1762 |
0.0256 USDT |
0.0243 USDT |
0.0262 USDT |
0.0251 USDT |
| 2024-12-09 |
0.0270 USDT |
2,048,754.5670 |
0.0282 USDT |
0.0259 USDT |
0.0283 USDT |
0.0261 USDT |
| 2024-12-08 |
0.0287 USDT |
1,850,520.4931 |
0.0296 USDT |
0.0276 USDT |
0.0303 USDT |
0.0276 USDT |
| 2024-12-07 |
0.0301 USDT |
1,695,937.9222 |
0.0303 USDT |
0.0295 USDT |
0.0318 USDT |
0.0300 USDT |
| 2024-12-06 |
0.0314 USDT |
1,835,965.1336 |
0.0296 USDT |
0.0296 USDT |
0.0336 USDT |
0.0313 USDT |
| 2024-12-05 |
0.0325 USDT |
2,945,245.1579 |
0.0313 USDT |
0.0288 USDT |
0.0377 USDT |
0.0297 USDT |
| 2024-12-04 |
0.0299 USDT |
4,457,071.7296 |
0.0282 USDT |
0.0278 USDT |
0.0340 USDT |
0.0289 USDT |
| 2024-12-03 |
0.0232 USDT |
2,017,530.0948 |
0.0226 USDT |
0.0219 USDT |
0.0244 USDT |
0.0220 USDT |
| 2024-12-02 |
0.0214 USDT |
3,920,232.2959 |
0.0199 USDT |
0.0190 USDT |
0.0245 USDT |
0.0227 USDT |
| 2024-12-01 |
0.0196 USDT |
2,897,309.1562 |
0.0210 USDT |
0.0183 USDT |
0.0222 USDT |
0.0203 USDT |
| 2024-11-30 |
0.0213 USDT |
3,531,097.7091 |
0.0195 USDT |
0.0188 USDT |
0.0243 USDT |
0.0206 USDT |
| 2024-11-29 |
0.0186 USDT |
3,059,113.7327 |
0.0174 USDT |
0.0171 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-11-28 |
0.0183 USDT |
3,976,288.8649 |
0.0187 USDT |
0.0169 USDT |
0.0204 USDT |
0.0174 USDT |
| 2024-11-27 |
0.0172 USDT |
1,490,308.1273 |
0.0172 USDT |
0.0168 USDT |
0.0178 USDT |
0.0169 USDT |
| 2024-11-26 |
0.0179 USDT |
1,560,733.9483 |
0.0179 USDT |
0.0170 USDT |
0.0187 USDT |
0.0175 USDT |
| 2024-11-25 |
0.0179 USDT |
3,185,813.7888 |
0.0190 USDT |
0.0165 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-11-24 |
0.0192 USDT |
2,005,590.8584 |
0.0183 USDT |
0.0182 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-11-23 |
0.0186 USDT |
2,838,264.1710 |
0.0187 USDT |
0.0176 USDT |
0.0197 USDT |
0.0180 USDT |
| 2024-11-22 |
0.0190 USDT |
3,150,210.7412 |
0.0208 USDT |
0.0175 USDT |
0.0215 USDT |
0.0189 USDT |
| 2024-11-21 |
0.0197 USDT |
3,651,781.4439 |
0.0216 USDT |
0.0179 USDT |
0.0216 USDT |
0.0211 USDT |
| 2024-11-20 |
0.0230 USDT |
12,719,321.0521 |
0.0210 USDT |
0.0187 USDT |
0.0263 USDT |
0.0210 USDT |
| 2024-11-19 |
0.0194 USDT |
17,281,185.0812 |
0.0155 USDT |
0.0151 USDT |
0.0248 USDT |
0.0194 USDT |
| 2024-11-18 |
0.0145 USDT |
6,001,407.9149 |
0.0133 USDT |
0.0130 USDT |
0.0160 USDT |
0.0145 USDT |
| 2024-11-17 |
0.0141 USDT |
2,751,514.0461 |
0.0136 USDT |
0.0132 USDT |
0.0149 USDT |
0.0139 USDT |
| 2024-11-16 |
0.0137 USDT |
6,600,065.9166 |
0.0123 USDT |
0.0122 USDT |
0.0158 USDT |
0.0132 USDT |
| 2024-11-15 |
0.0113 USDT |
1,390,047.2822 |
0.0115 USDT |
0.0110 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-11-14 |
0.0116 USDT |
3,939,645.4542 |
0.0118 USDT |
0.0112 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-11-13 |
0.0119 USDT |
11,359,623.2397 |
0.0123 USDT |
0.0112 USDT |
0.0137 USDT |
0.0117 USDT |
| 2024-11-12 |
0.0122 USDT |
13,038,349.8222 |
0.0118 USDT |
0.0118 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-11-11 |
0.0125 USDT |
19,166,277.9319 |
0.0131 USDT |
0.0113 USDT |
0.0139 USDT |
0.0121 USDT |
| 2024-11-10 |
0.0116 USDT |
2,959,697.8828 |
0.0118 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-11-09 |
0.0119 USDT |
9,118,712.1336 |
0.0119 USDT |
0.0112 USDT |
0.0122 USDT |
0.0116 USDT |
| 2024-11-08 |
0.0113 USDT |
6,071,515.1351 |
0.0115 USDT |
0.0108 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-11-07 |
0.0114 USDT |
4,091,260.1411 |
0.0116 USDT |
0.0109 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-11-06 |
0.0109 USDT |
8,393,565.6849 |
0.0102 USDT |
0.0100 USDT |
0.0123 USDT |
0.0116 USDT |
| 2024-11-05 |
0.0104 USDT |
9,411,859.8995 |
0.0102 USDT |
0.0101 USDT |
0.0110 USDT |
0.0103 USDT |
| 2024-11-04 |
0.0104 USDT |
9,581,530.4747 |
0.0110 USDT |
0.0094 USDT |
0.0111 USDT |
0.0102 USDT |
| 2024-11-03 |
0.0109 USDT |
8,212,095.6165 |
0.0109 USDT |
0.0105 USDT |
0.0113 USDT |
0.0112 USDT |