Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0145 USDT |
3,212,487.6303 |
0.0157 USDT |
0.0138 USDT |
0.0158 USDT |
0.0139 USDT |
| 2023-09-29 |
0.0154 USDT |
3,358,840.2107 |
0.0159 USDT |
0.0148 USDT |
0.0160 USDT |
0.0157 USDT |
| 2023-09-28 |
0.0149 USDT |
4,119,611.0532 |
0.0144 USDT |
0.0138 USDT |
0.0166 USDT |
0.0157 USDT |
| 2023-09-27 |
0.0139 USDT |
2,514,004.9666 |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0140 USDT |
| 2023-09-26 |
0.0141 USDT |
2,479,944.4053 |
0.0142 USDT |
0.0136 USDT |
0.0145 USDT |
0.0141 USDT |
| 2023-09-25 |
0.0150 USDT |
4,767,554.9817 |
0.0148 USDT |
0.0136 USDT |
0.0180 USDT |
0.0140 USDT |
| 2023-09-24 |
0.0138 USDT |
3,324,534.5401 |
0.0134 USDT |
0.0130 USDT |
0.0152 USDT |
0.0145 USDT |
| 2023-09-23 |
0.0142 USDT |
3,755,680.0522 |
0.0155 USDT |
0.0133 USDT |
0.0155 USDT |
0.0133 USDT |
| 2023-09-22 |
0.0158 USDT |
12,186,849.6185 |
0.0130 USDT |
0.0129 USDT |
0.0218 USDT |
0.0156 USDT |
| 2023-09-21 |
0.0117 USDT |
4,959,575.2778 |
0.0110 USDT |
0.0107 USDT |
0.0132 USDT |
0.0124 USDT |
| 2023-09-20 |
0.0110 USDT |
4,352,071.1829 |
0.0114 USDT |
0.0107 USDT |
0.0114 USDT |
0.0111 USDT |
| 2023-09-19 |
0.0111 USDT |
3,108,175.3877 |
0.0110 USDT |
0.0108 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-09-18 |
0.0110 USDT |
3,687,874.2079 |
0.0106 USDT |
0.0106 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-09-17 |
0.0114 USDT |
3,068,347.5665 |
0.0114 USDT |
0.0107 USDT |
0.0122 USDT |
0.0109 USDT |
| 2023-09-16 |
0.0113 USDT |
2,469,538.9809 |
0.0112 USDT |
0.0112 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-09-15 |
0.0112 USDT |
3,968,170.4111 |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-09-14 |
0.0111 USDT |
4,697,347.9790 |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0112 USDT |
| 2023-09-13 |
0.0110 USDT |
4,161,414.3712 |
0.0107 USDT |
0.0106 USDT |
0.0119 USDT |
0.0115 USDT |
| 2023-09-12 |
0.0108 USDT |
5,208,610.0450 |
0.0110 USDT |
0.0103 USDT |
0.0114 USDT |
0.0108 USDT |
| 2023-09-11 |
0.0109 USDT |
4,487,740.1120 |
0.0108 USDT |
0.0107 USDT |
0.0114 USDT |
0.0111 USDT |
| 2023-09-10 |
0.0112 USDT |
4,882,316.7025 |
0.0113 USDT |
0.0106 USDT |
0.0114 USDT |
0.0109 USDT |
| 2023-09-09 |
0.0115 USDT |
3,950,635.4695 |
0.0117 USDT |
0.0112 USDT |
0.0119 USDT |
0.0113 USDT |
| 2023-09-08 |
0.0115 USDT |
3,950,905.0834 |
0.0117 USDT |
0.0110 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-09-07 |
0.0121 USDT |
4,369,268.7742 |
0.0119 USDT |
0.0106 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-09-06 |
0.0120 USDT |
3,201,305.0185 |
0.0119 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
| 2023-09-05 |
0.0122 USDT |
2,778,893.0680 |
0.0123 USDT |
0.0118 USDT |
0.0124 USDT |
0.0120 USDT |
| 2023-09-04 |
0.0120 USDT |
3,417,987.5384 |
0.0122 USDT |
0.0111 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-09-03 |
0.0131 USDT |
3,055,822.6314 |
0.0134 USDT |
0.0125 USDT |
0.0136 USDT |
0.0131 USDT |
| 2023-09-02 |
0.0138 USDT |
2,584,217.9631 |
0.0139 USDT |
0.0130 USDT |
0.0141 USDT |
0.0131 USDT |
| 2023-09-01 |
0.0140 USDT |
2,257,926.5904 |
0.0141 USDT |
0.0137 USDT |
0.0142 USDT |
0.0138 USDT |
| 2023-08-31 |
0.0142 USDT |
2,943,676.5523 |
0.0138 USDT |
0.0134 USDT |
0.0150 USDT |
0.0142 USDT |
| 2023-08-30 |
0.0141 USDT |
3,102,889.6060 |
0.0144 USDT |
0.0136 USDT |
0.0144 USDT |
0.0138 USDT |
| 2023-08-29 |
0.0137 USDT |
2,727,831.2799 |
0.0136 USDT |
0.0135 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-08-28 |
0.0131 USDT |
2,758,901.6281 |
0.0133 USDT |
0.0130 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-08-27 |
0.0131 USDT |
2,035,664.1347 |
0.0131 USDT |
0.0130 USDT |
0.0133 USDT |
0.0132 USDT |
| 2023-08-26 |
0.0131 USDT |
2,880,058.8614 |
0.0130 USDT |
0.0130 USDT |
0.0134 USDT |
0.0130 USDT |
| 2023-08-25 |
0.0133 USDT |
2,458,785.9083 |
0.0132 USDT |
0.0130 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-08-24 |
0.0136 USDT |
2,663,163.4946 |
0.0135 USDT |
0.0131 USDT |
0.0140 USDT |
0.0131 USDT |
| 2023-08-23 |
0.0134 USDT |
2,908,586.1958 |
0.0134 USDT |
0.0130 USDT |
0.0140 USDT |
0.0137 USDT |
| 2023-08-22 |
0.0141 USDT |
2,659,502.2846 |
0.0147 USDT |
0.0131 USDT |
0.0147 USDT |
0.0138 USDT |
| 2023-08-21 |
0.0146 USDT |
3,183,714.1652 |
0.0144 USDT |
0.0140 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-08-20 |
0.0134 USDT |
3,393,898.2411 |
0.0131 USDT |
0.0130 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-08-19 |
0.0130 USDT |
3,503,339.0813 |
0.0129 USDT |
0.0125 USDT |
0.0132 USDT |
0.0130 USDT |
| 2023-08-18 |
0.0131 USDT |
3,537,876.0548 |
0.0135 USDT |
0.0126 USDT |
0.0136 USDT |
0.0129 USDT |
| 2023-08-17 |
0.0137 USDT |
4,391,309.6653 |
0.0154 USDT |
0.0120 USDT |
0.0154 USDT |
0.0136 USDT |
| 2023-08-16 |
0.0143 USDT |
3,686,252.9880 |
0.0147 USDT |
0.0130 USDT |
0.0158 USDT |
0.0157 USDT |
| 2023-08-15 |
0.0157 USDT |
2,308,242.1513 |
0.0161 USDT |
0.0144 USDT |
0.0162 USDT |
0.0151 USDT |
| 2023-08-14 |
0.0165 USDT |
3,134,179.7745 |
0.0162 USDT |
0.0159 USDT |
0.0170 USDT |
0.0160 USDT |
| 2023-08-13 |
0.0162 USDT |
3,166,972.1665 |
0.0166 USDT |
0.0157 USDT |
0.0167 USDT |
0.0163 USDT |
| 2023-08-12 |
0.0166 USDT |
2,705,361.3569 |
0.0169 USDT |
0.0160 USDT |
0.0170 USDT |
0.0166 USDT |