Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.0276 USDT |
3,113,705.8650 |
0.0283 USDT |
0.0260 USDT |
0.0298 USDT |
0.0296 USDT |
| 2023-05-02 |
0.0285 USDT |
2,170,996.7715 |
0.0286 USDT |
0.0280 USDT |
0.0293 USDT |
0.0286 USDT |
| 2023-05-01 |
0.0293 USDT |
3,971,411.4749 |
0.0312 USDT |
0.0274 USDT |
0.0313 USDT |
0.0290 USDT |
| 2023-04-30 |
0.0323 USDT |
2,368,011.3020 |
0.0333 USDT |
0.0311 USDT |
0.0337 USDT |
0.0317 USDT |
| 2023-04-29 |
0.0334 USDT |
1,872,292.2703 |
0.0329 USDT |
0.0327 USDT |
0.0338 USDT |
0.0334 USDT |
| 2023-04-28 |
0.0334 USDT |
1,556,495.8850 |
0.0337 USDT |
0.0328 USDT |
0.0340 USDT |
0.0331 USDT |
| 2023-04-27 |
0.0339 USDT |
2,882,680.8344 |
0.0345 USDT |
0.0312 USDT |
0.0363 USDT |
0.0343 USDT |
| 2023-04-26 |
0.0366 USDT |
2,766,706.0648 |
0.0364 USDT |
0.0345 USDT |
0.0375 USDT |
0.0350 USDT |
| 2023-04-25 |
0.0366 USDT |
2,292,327.9617 |
0.0378 USDT |
0.0355 USDT |
0.0380 USDT |
0.0365 USDT |
| 2023-04-24 |
0.0378 USDT |
1,994,574.4499 |
0.0378 USDT |
0.0362 USDT |
0.0400 USDT |
0.0377 USDT |
| 2023-04-23 |
0.0364 USDT |
1,741,410.2285 |
0.0373 USDT |
0.0351 USDT |
0.0380 USDT |
0.0369 USDT |
| 2023-04-22 |
0.0356 USDT |
2,832,442.4483 |
0.0333 USDT |
0.0328 USDT |
0.0406 USDT |
0.0370 USDT |
| 2023-04-21 |
0.0347 USDT |
1,665,127.5166 |
0.0353 USDT |
0.0332 USDT |
0.0357 USDT |
0.0337 USDT |
| 2023-04-20 |
0.0372 USDT |
2,501,270.4732 |
0.0391 USDT |
0.0342 USDT |
0.0395 USDT |
0.0353 USDT |
| 2023-04-19 |
0.0412 USDT |
2,291,682.6671 |
0.0419 USDT |
0.0390 USDT |
0.0432 USDT |
0.0396 USDT |
| 2023-04-18 |
0.0429 USDT |
1,952,304.9684 |
0.0424 USDT |
0.0408 USDT |
0.0453 USDT |
0.0423 USDT |
| 2023-04-17 |
0.0437 USDT |
2,947,595.0877 |
0.0459 USDT |
0.0401 USDT |
0.0461 USDT |
0.0422 USDT |
| 2023-04-16 |
0.0426 USDT |
2,758,263.0532 |
0.0417 USDT |
0.0404 USDT |
0.0475 USDT |
0.0450 USDT |
| 2023-04-15 |
0.0412 USDT |
2,389,241.2822 |
0.0418 USDT |
0.0395 USDT |
0.0435 USDT |
0.0415 USDT |
| 2023-04-14 |
0.0431 USDT |
6,988,293.7574 |
0.0402 USDT |
0.0390 USDT |
0.0496 USDT |
0.0411 USDT |
| 2023-04-13 |
0.0366 USDT |
6,508,234.5618 |
0.0330 USDT |
0.0325 USDT |
0.0420 USDT |
0.0385 USDT |
| 2023-04-12 |
0.0322 USDT |
2,938,531.8524 |
0.0338 USDT |
0.0312 USDT |
0.0339 USDT |
0.0329 USDT |
| 2023-04-11 |
0.0329 USDT |
3,346,059.8493 |
0.0321 USDT |
0.0315 USDT |
0.0350 USDT |
0.0348 USDT |
| 2023-04-10 |
0.0307 USDT |
3,258,164.2386 |
0.0311 USDT |
0.0298 USDT |
0.0320 USDT |
0.0320 USDT |
| 2023-04-09 |
0.0298 USDT |
2,032,321.3032 |
0.0300 USDT |
0.0292 USDT |
0.0303 USDT |
0.0296 USDT |
| 2023-04-08 |
0.0308 USDT |
2,218,176.3940 |
0.0309 USDT |
0.0300 USDT |
0.0314 USDT |
0.0302 USDT |
| 2023-04-07 |
0.0322 USDT |
3,080,466.5235 |
0.0329 USDT |
0.0309 USDT |
0.0336 USDT |
0.0309 USDT |
| 2023-04-06 |
0.0340 USDT |
2,212,500.4923 |
0.0344 USDT |
0.0330 USDT |
0.0349 USDT |
0.0334 USDT |
| 2023-04-05 |
0.0362 USDT |
4,649,015.0769 |
0.0376 USDT |
0.0330 USDT |
0.0385 USDT |
0.0333 USDT |
| 2023-04-04 |
0.0352 USDT |
3,361,029.6613 |
0.0331 USDT |
0.0325 USDT |
0.0378 USDT |
0.0368 USDT |
| 2023-04-03 |
0.0329 USDT |
2,596,591.8016 |
0.0317 USDT |
0.0316 USDT |
0.0343 USDT |
0.0337 USDT |
| 2023-04-02 |
0.0331 USDT |
2,493,475.9754 |
0.0335 USDT |
0.0317 USDT |
0.0350 USDT |
0.0322 USDT |
| 2023-04-01 |
0.0342 USDT |
6,113,892.7806 |
0.0311 USDT |
0.0306 USDT |
0.0380 USDT |
0.0338 USDT |
| 2023-03-31 |
0.0274 USDT |
3,556,253.5342 |
0.0269 USDT |
0.0260 USDT |
0.0300 USDT |
0.0293 USDT |
| 2023-03-30 |
0.0278 USDT |
2,825,307.8640 |
0.0275 USDT |
0.0261 USDT |
0.0297 USDT |
0.0269 USDT |
| 2023-03-29 |
0.0270 USDT |
2,703,453.1212 |
0.0266 USDT |
0.0261 USDT |
0.0285 USDT |
0.0278 USDT |
| 2023-03-28 |
0.0259 USDT |
2,421,895.5466 |
0.0259 USDT |
0.0255 USDT |
0.0265 USDT |
0.0263 USDT |
| 2023-03-27 |
0.0268 USDT |
3,136,975.2932 |
0.0286 USDT |
0.0255 USDT |
0.0291 USDT |
0.0259 USDT |
| 2023-03-26 |
0.0268 USDT |
3,157,745.7813 |
0.0257 USDT |
0.0253 USDT |
0.0296 USDT |
0.0288 USDT |
| 2023-03-25 |
0.0263 USDT |
2,345,334.6006 |
0.0262 USDT |
0.0257 USDT |
0.0269 USDT |
0.0261 USDT |
| 2023-03-24 |
0.0270 USDT |
3,391,287.2607 |
0.0280 USDT |
0.0260 USDT |
0.0281 USDT |
0.0260 USDT |
| 2023-03-23 |
0.0296 USDT |
3,988,304.7089 |
0.0292 USDT |
0.0282 USDT |
0.0312 USDT |
0.0287 USDT |
| 2023-03-22 |
0.0296 USDT |
3,988,119.5053 |
0.0311 USDT |
0.0290 USDT |
0.0314 USDT |
0.0292 USDT |
| 2023-03-21 |
0.0315 USDT |
2,882,854.3379 |
0.0320 USDT |
0.0302 USDT |
0.0328 USDT |
0.0312 USDT |
| 2023-03-20 |
0.0338 USDT |
4,004,554.3481 |
0.0351 USDT |
0.0319 USDT |
0.0356 USDT |
0.0321 USDT |
| 2023-03-19 |
0.0357 USDT |
3,067,668.6718 |
0.0360 USDT |
0.0348 USDT |
0.0368 USDT |
0.0353 USDT |
| 2023-03-18 |
0.0372 USDT |
5,108,050.8789 |
0.0364 USDT |
0.0360 USDT |
0.0386 USDT |
0.0370 USDT |
| 2023-03-17 |
0.0355 USDT |
5,008,251.2025 |
0.0350 USDT |
0.0340 USDT |
0.0373 USDT |
0.0356 USDT |
| 2023-03-16 |
0.0354 USDT |
4,287,024.3405 |
0.0330 USDT |
0.0330 USDT |
0.0373 USDT |
0.0350 USDT |
| 2023-03-15 |
0.0350 USDT |
5,359,547.3092 |
0.0351 USDT |
0.0319 USDT |
0.0375 USDT |
0.0338 USDT |