Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0177 USDT |
2,440,045.6310 |
0.0180 USDT |
0.0170 USDT |
0.0182 USDT |
0.0170 USDT |
| 2023-08-10 |
0.0181 USDT |
2,257,489.0798 |
0.0180 USDT |
0.0178 USDT |
0.0187 USDT |
0.0180 USDT |
| 2023-08-09 |
0.0176 USDT |
1,988,537.7220 |
0.0177 USDT |
0.0171 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-08-08 |
0.0171 USDT |
1,782,449.0467 |
0.0166 USDT |
0.0165 USDT |
0.0179 USDT |
0.0178 USDT |
| 2023-08-07 |
0.0175 USDT |
2,284,140.2861 |
0.0184 USDT |
0.0165 USDT |
0.0185 USDT |
0.0167 USDT |
| 2023-08-06 |
0.0174 USDT |
3,167,526.0654 |
0.0170 USDT |
0.0160 USDT |
0.0186 USDT |
0.0184 USDT |
| 2023-08-05 |
0.0170 USDT |
2,747,712.1039 |
0.0167 USDT |
0.0166 USDT |
0.0174 USDT |
0.0170 USDT |
| 2023-08-04 |
0.0162 USDT |
2,208,743.4890 |
0.0165 USDT |
0.0158 USDT |
0.0167 USDT |
0.0166 USDT |
| 2023-08-03 |
0.0167 USDT |
2,009,640.7452 |
0.0167 USDT |
0.0161 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-08-02 |
0.0163 USDT |
2,367,675.8238 |
0.0161 USDT |
0.0157 USDT |
0.0169 USDT |
0.0167 USDT |
| 2023-08-01 |
0.0161 USDT |
2,611,214.2587 |
0.0161 USDT |
0.0159 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-07-31 |
0.0167 USDT |
2,566,871.7533 |
0.0170 USDT |
0.0160 USDT |
0.0170 USDT |
0.0162 USDT |
| 2023-07-30 |
0.0174 USDT |
2,318,853.2109 |
0.0174 USDT |
0.0169 USDT |
0.0178 USDT |
0.0170 USDT |
| 2023-07-29 |
0.0173 USDT |
1,867,033.2766 |
0.0169 USDT |
0.0168 USDT |
0.0178 USDT |
0.0175 USDT |
| 2023-07-28 |
0.0168 USDT |
2,190,462.5496 |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-07-27 |
0.0168 USDT |
2,176,028.4985 |
0.0169 USDT |
0.0165 USDT |
0.0170 USDT |
0.0168 USDT |
| 2023-07-26 |
0.0160 USDT |
2,383,549.0732 |
0.0157 USDT |
0.0155 USDT |
0.0170 USDT |
0.0168 USDT |
| 2023-07-25 |
0.0156 USDT |
2,960,990.3145 |
0.0156 USDT |
0.0152 USDT |
0.0162 USDT |
0.0157 USDT |
| 2023-07-24 |
0.0157 USDT |
2,360,576.2377 |
0.0157 USDT |
0.0153 USDT |
0.0162 USDT |
0.0156 USDT |
| 2023-07-23 |
0.0157 USDT |
2,532,881.2379 |
0.0159 USDT |
0.0152 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-07-22 |
0.0158 USDT |
1,822,633.2838 |
0.0157 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-07-21 |
0.0163 USDT |
1,883,660.2685 |
0.0167 USDT |
0.0157 USDT |
0.0171 USDT |
0.0159 USDT |
| 2023-07-20 |
0.0161 USDT |
1,676,483.4100 |
0.0159 USDT |
0.0158 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-07-19 |
0.0159 USDT |
2,479,391.0915 |
0.0153 USDT |
0.0146 USDT |
0.0168 USDT |
0.0164 USDT |
| 2023-07-18 |
0.0167 USDT |
1,945,480.3424 |
0.0170 USDT |
0.0152 USDT |
0.0171 USDT |
0.0153 USDT |
| 2023-07-17 |
0.0154 USDT |
1,983,331.9739 |
0.0157 USDT |
0.0147 USDT |
0.0160 USDT |
0.0151 USDT |
| 2023-07-16 |
0.0172 USDT |
1,973,225.1444 |
0.0181 USDT |
0.0160 USDT |
0.0181 USDT |
0.0164 USDT |
| 2023-07-15 |
0.0172 USDT |
1,899,067.9531 |
0.0168 USDT |
0.0168 USDT |
0.0179 USDT |
0.0171 USDT |
| 2023-07-14 |
0.0169 USDT |
3,241,096.3475 |
0.0174 USDT |
0.0158 USDT |
0.0178 USDT |
0.0165 USDT |
| 2023-07-13 |
0.0184 USDT |
3,196,461.6417 |
0.0192 USDT |
0.0170 USDT |
0.0192 USDT |
0.0170 USDT |
| 2023-07-12 |
0.0189 USDT |
2,091,320.0156 |
0.0188 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2023-07-11 |
0.0192 USDT |
1,581,534.6379 |
0.0193 USDT |
0.0190 USDT |
0.0196 USDT |
0.0190 USDT |
| 2023-07-10 |
0.0192 USDT |
2,169,886.5491 |
0.0191 USDT |
0.0181 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-07-09 |
0.0194 USDT |
1,263,936.6845 |
0.0193 USDT |
0.0192 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-07-08 |
0.0195 USDT |
1,615,743.0078 |
0.0196 USDT |
0.0191 USDT |
0.0197 USDT |
0.0193 USDT |
| 2023-07-07 |
0.0197 USDT |
1,538,417.5414 |
0.0195 USDT |
0.0195 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-07-06 |
0.0196 USDT |
1,653,120.0813 |
0.0196 USDT |
0.0193 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-07-05 |
0.0195 USDT |
1,302,771.0598 |
0.0193 USDT |
0.0192 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-07-04 |
0.0200 USDT |
1,639,710.8779 |
0.0206 USDT |
0.0196 USDT |
0.0206 USDT |
0.0198 USDT |
| 2023-07-03 |
0.0202 USDT |
2,178,007.3007 |
0.0200 USDT |
0.0198 USDT |
0.0222 USDT |
0.0203 USDT |
| 2023-07-02 |
0.0207 USDT |
1,973,443.9746 |
0.0211 USDT |
0.0197 USDT |
0.0213 USDT |
0.0200 USDT |
| 2023-07-01 |
0.0216 USDT |
2,027,418.8312 |
0.0216 USDT |
0.0210 USDT |
0.0222 USDT |
0.0211 USDT |
| 2023-06-30 |
0.0218 USDT |
1,159,719.3110 |
0.0217 USDT |
0.0215 USDT |
0.0221 USDT |
0.0216 USDT |
| 2023-06-29 |
0.0219 USDT |
1,525,612.8375 |
0.0218 USDT |
0.0215 USDT |
0.0226 USDT |
0.0218 USDT |
| 2023-06-28 |
0.0225 USDT |
2,083,388.8025 |
0.0230 USDT |
0.0216 USDT |
0.0230 USDT |
0.0216 USDT |
| 2023-06-27 |
0.0228 USDT |
1,206,442.3063 |
0.0222 USDT |
0.0217 USDT |
0.0236 USDT |
0.0230 USDT |
| 2023-06-26 |
0.0223 USDT |
1,842,616.1676 |
0.0231 USDT |
0.0217 USDT |
0.0233 USDT |
0.0224 USDT |
| 2023-06-25 |
0.0230 USDT |
1,156,543.6232 |
0.0227 USDT |
0.0223 USDT |
0.0240 USDT |
0.0231 USDT |
| 2023-06-24 |
0.0229 USDT |
1,053,798.6020 |
0.0236 USDT |
0.0221 USDT |
0.0237 USDT |
0.0227 USDT |
| 2023-06-23 |
0.0230 USDT |
2,839,862.6113 |
0.0222 USDT |
0.0219 USDT |
0.0241 USDT |
0.0236 USDT |