Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.0232 USDT |
4,778,206.9834 |
0.0227 USDT |
0.0224 USDT |
0.0245 USDT |
0.0227 USDT |
| 2023-06-21 |
0.0229 USDT |
5,299,879.5221 |
0.0223 USDT |
0.0222 USDT |
0.0246 USDT |
0.0233 USDT |
| 2023-06-20 |
0.0221 USDT |
5,761,454.9488 |
0.0219 USDT |
0.0216 USDT |
0.0225 USDT |
0.0223 USDT |
| 2023-06-19 |
0.0219 USDT |
5,071,512.6766 |
0.0220 USDT |
0.0212 USDT |
0.0228 USDT |
0.0218 USDT |
| 2023-06-18 |
0.0221 USDT |
6,297,126.9304 |
0.0224 USDT |
0.0214 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-06-17 |
0.0224 USDT |
5,987,406.3124 |
0.0223 USDT |
0.0220 USDT |
0.0227 USDT |
0.0223 USDT |
| 2023-06-16 |
0.0226 USDT |
6,493,122.4516 |
0.0234 USDT |
0.0212 USDT |
0.0235 USDT |
0.0225 USDT |
| 2023-06-15 |
0.0219 USDT |
7,722,516.5513 |
0.0216 USDT |
0.0213 USDT |
0.0249 USDT |
0.0234 USDT |
| 2023-06-14 |
0.0223 USDT |
6,809,419.3252 |
0.0221 USDT |
0.0211 USDT |
0.0227 USDT |
0.0212 USDT |
| 2023-06-13 |
0.0226 USDT |
32,516,502.0148 |
0.0229 USDT |
0.0218 USDT |
0.0233 USDT |
0.0222 USDT |
| 2023-06-12 |
0.0233 USDT |
25,291,076.0447 |
0.0219 USDT |
0.0214 USDT |
0.0295 USDT |
0.0228 USDT |
| 2023-06-11 |
0.0217 USDT |
2,449,881.0878 |
0.0213 USDT |
0.0210 USDT |
0.0222 USDT |
0.0217 USDT |
| 2023-06-10 |
0.0218 USDT |
2,167,808.3108 |
0.0227 USDT |
0.0207 USDT |
0.0229 USDT |
0.0212 USDT |
| 2023-06-09 |
0.0234 USDT |
2,863,325.0995 |
0.0234 USDT |
0.0223 USDT |
0.0258 USDT |
0.0228 USDT |
| 2023-06-08 |
0.0229 USDT |
4,541,221.8078 |
0.0229 USDT |
0.0223 USDT |
0.0254 USDT |
0.0235 USDT |
| 2023-06-07 |
0.0231 USDT |
7,871,383.7722 |
0.0236 USDT |
0.0220 USDT |
0.0238 USDT |
0.0226 USDT |
| 2023-06-06 |
0.0228 USDT |
11,531,465.1699 |
0.0226 USDT |
0.0221 USDT |
0.0239 USDT |
0.0237 USDT |
| 2023-06-05 |
0.0237 USDT |
8,737,786.2674 |
0.0258 USDT |
0.0220 USDT |
0.0258 USDT |
0.0226 USDT |
| 2023-06-04 |
0.0246 USDT |
1,642,040.5074 |
0.0246 USDT |
0.0239 USDT |
0.0253 USDT |
0.0251 USDT |
| 2023-06-03 |
0.0245 USDT |
2,063,112.2571 |
0.0238 USDT |
0.0236 USDT |
0.0254 USDT |
0.0244 USDT |
| 2023-06-02 |
0.0241 USDT |
1,926,191.0279 |
0.0238 USDT |
0.0236 USDT |
0.0246 USDT |
0.0237 USDT |
| 2023-06-01 |
0.0245 USDT |
2,015,464.2055 |
0.0253 USDT |
0.0235 USDT |
0.0258 USDT |
0.0238 USDT |
| 2023-05-31 |
0.0253 USDT |
1,872,864.8370 |
0.0260 USDT |
0.0247 USDT |
0.0260 USDT |
0.0252 USDT |
| 2023-05-30 |
0.0263 USDT |
2,266,560.4480 |
0.0266 USDT |
0.0250 USDT |
0.0270 USDT |
0.0259 USDT |
| 2023-05-29 |
0.0269 USDT |
1,545,584.3061 |
0.0265 USDT |
0.0257 USDT |
0.0274 USDT |
0.0262 USDT |
| 2023-05-28 |
0.0266 USDT |
2,489,488.1284 |
0.0277 USDT |
0.0254 USDT |
0.0277 USDT |
0.0266 USDT |
| 2023-05-27 |
0.0274 USDT |
2,093,168.7563 |
0.0275 USDT |
0.0264 USDT |
0.0280 USDT |
0.0268 USDT |
| 2023-05-26 |
0.0271 USDT |
2,729,670.3798 |
0.0267 USDT |
0.0253 USDT |
0.0280 USDT |
0.0276 USDT |
| 2023-05-25 |
0.0249 USDT |
4,371,356.4059 |
0.0241 USDT |
0.0236 USDT |
0.0270 USDT |
0.0266 USDT |
| 2023-05-24 |
0.0232 USDT |
2,792,113.3095 |
0.0246 USDT |
0.0222 USDT |
0.0250 USDT |
0.0235 USDT |
| 2023-05-23 |
0.0238 USDT |
2,120,596.4295 |
0.0234 USDT |
0.0230 USDT |
0.0250 USDT |
0.0244 USDT |
| 2023-05-22 |
0.0236 USDT |
1,884,965.1385 |
0.0242 USDT |
0.0228 USDT |
0.0250 USDT |
0.0233 USDT |
| 2023-05-21 |
0.0242 USDT |
1,416,938.5705 |
0.0242 USDT |
0.0235 USDT |
0.0249 USDT |
0.0236 USDT |
| 2023-05-20 |
0.0242 USDT |
2,744,894.7670 |
0.0237 USDT |
0.0226 USDT |
0.0265 USDT |
0.0241 USDT |
| 2023-05-19 |
0.0231 USDT |
2,079,468.5632 |
0.0225 USDT |
0.0223 USDT |
0.0241 USDT |
0.0234 USDT |
| 2023-05-18 |
0.0229 USDT |
2,275,040.7135 |
0.0235 USDT |
0.0221 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-05-17 |
0.0239 USDT |
2,916,971.9435 |
0.0250 USDT |
0.0226 USDT |
0.0253 USDT |
0.0234 USDT |
| 2023-05-16 |
0.0255 USDT |
2,032,054.5519 |
0.0260 USDT |
0.0245 USDT |
0.0265 USDT |
0.0247 USDT |
| 2023-05-15 |
0.0263 USDT |
2,297,423.4099 |
0.0255 USDT |
0.0252 USDT |
0.0276 USDT |
0.0269 USDT |
| 2023-05-14 |
0.0253 USDT |
2,115,776.7984 |
0.0250 USDT |
0.0247 USDT |
0.0263 USDT |
0.0255 USDT |
| 2023-05-13 |
0.0239 USDT |
2,860,751.7192 |
0.0228 USDT |
0.0226 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-05-12 |
0.0230 USDT |
2,005,513.8560 |
0.0233 USDT |
0.0226 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-05-11 |
0.0241 USDT |
2,098,153.1531 |
0.0248 USDT |
0.0230 USDT |
0.0249 USDT |
0.0232 USDT |
| 2023-05-10 |
0.0244 USDT |
3,530,023.6892 |
0.0243 USDT |
0.0236 USDT |
0.0251 USDT |
0.0248 USDT |
| 2023-05-09 |
0.0244 USDT |
2,421,764.1482 |
0.0237 USDT |
0.0236 USDT |
0.0251 USDT |
0.0239 USDT |
| 2023-05-08 |
0.0258 USDT |
4,210,784.1466 |
0.0267 USDT |
0.0230 USDT |
0.0270 USDT |
0.0235 USDT |
| 2023-05-07 |
0.0266 USDT |
2,205,222.8247 |
0.0261 USDT |
0.0260 USDT |
0.0274 USDT |
0.0266 USDT |
| 2023-05-06 |
0.0265 USDT |
2,595,796.7447 |
0.0274 USDT |
0.0260 USDT |
0.0279 USDT |
0.0261 USDT |
| 2023-05-05 |
0.0279 USDT |
2,731,668.3361 |
0.0284 USDT |
0.0271 USDT |
0.0286 USDT |
0.0285 USDT |
| 2023-05-04 |
0.0289 USDT |
2,757,796.3955 |
0.0304 USDT |
0.0280 USDT |
0.0305 USDT |
0.0284 USDT |