Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0065 USDT |
14,884,941.6428 |
0.0065 USDT |
0.0064 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-10-15 |
0.0065 USDT |
8,389,197.5277 |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-10-14 |
0.0066 USDT |
12,493,005.7004 |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-10-13 |
0.0073 USDT |
30,658,619.2919 |
0.0070 USDT |
0.0060 USDT |
0.0097 USDT |
0.0067 USDT |
| 2022-10-12 |
0.0068 USDT |
9,122,975.8129 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0069 USDT |
| 2022-10-11 |
0.0069 USDT |
8,877,949.3050 |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2022-10-10 |
0.0068 USDT |
9,740,043.7577 |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2022-10-09 |
0.0067 USDT |
7,378,216.6885 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-10-08 |
0.0067 USDT |
7,457,775.7128 |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-10-07 |
0.0067 USDT |
7,932,879.6818 |
0.0067 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-10-06 |
0.0067 USDT |
10,039,973.3939 |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-10-05 |
0.0068 USDT |
13,071,399.4344 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-10-04 |
0.0068 USDT |
15,554,635.7492 |
0.0067 USDT |
0.0067 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-10-03 |
0.0066 USDT |
12,598,146.3134 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-10-02 |
0.0067 USDT |
13,591,639.6697 |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2022-10-01 |
0.0068 USDT |
15,011,972.4027 |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-09-30 |
0.0069 USDT |
9,509,865.3100 |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-09-29 |
0.0071 USDT |
10,983,907.3733 |
0.0069 USDT |
0.0067 USDT |
0.0078 USDT |
0.0069 USDT |
| 2022-09-28 |
0.0069 USDT |
14,381,787.5574 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-09-27 |
0.0070 USDT |
14,577,104.7238 |
0.0070 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2022-09-26 |
0.0069 USDT |
17,583,559.0671 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-09-25 |
0.0072 USDT |
22,590,631.9415 |
0.0067 USDT |
0.0067 USDT |
0.0081 USDT |
0.0070 USDT |
| 2022-09-24 |
0.0067 USDT |
14,329,802.7563 |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-09-23 |
0.0068 USDT |
10,873,859.0538 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-09-22 |
0.0070 USDT |
26,522,743.8819 |
0.0071 USDT |
0.0065 USDT |
0.0075 USDT |
0.0068 USDT |
| 2022-09-21 |
0.0070 USDT |
13,298,396.5484 |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-09-20 |
0.0073 USDT |
14,842,517.8095 |
0.0075 USDT |
0.0070 USDT |
0.0075 USDT |
0.0071 USDT |
| 2022-09-19 |
0.0072 USDT |
13,755,902.1881 |
0.0072 USDT |
0.0070 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-09-18 |
0.0077 USDT |
17,567,472.5175 |
0.0081 USDT |
0.0069 USDT |
0.0081 USDT |
0.0072 USDT |
| 2022-09-17 |
0.0087 USDT |
30,901,435.4863 |
0.0077 USDT |
0.0075 USDT |
0.0134 USDT |
0.0080 USDT |
| 2022-09-16 |
0.0077 USDT |
10,047,447.8273 |
0.0075 USDT |
0.0074 USDT |
0.0084 USDT |
0.0075 USDT |
| 2022-09-15 |
0.0081 USDT |
20,471,616.1360 |
0.0090 USDT |
0.0075 USDT |
0.0097 USDT |
0.0077 USDT |
| 2022-09-14 |
0.0097 USDT |
59,587,496.3032 |
0.0073 USDT |
0.0073 USDT |
0.0125 USDT |
0.0089 USDT |
| 2022-09-13 |
0.0074 USDT |
7,943,273.0224 |
0.0075 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-09-12 |
0.0077 USDT |
10,682,104.8832 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2022-09-11 |
0.0077 USDT |
12,372,865.7922 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0078 USDT |
| 2022-09-10 |
0.0078 USDT |
7,143,646.7273 |
0.0081 USDT |
0.0075 USDT |
0.0082 USDT |
0.0076 USDT |
| 2022-09-09 |
0.0080 USDT |
15,412,083.2265 |
0.0078 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2022-09-08 |
0.0077 USDT |
11,648,917.9515 |
0.0078 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2022-09-07 |
0.0075 USDT |
10,434,684.0144 |
0.0078 USDT |
0.0072 USDT |
0.0078 USDT |
0.0076 USDT |
| 2022-09-06 |
0.0080 USDT |
10,418,577.6069 |
0.0076 USDT |
0.0076 USDT |
0.0083 USDT |
0.0081 USDT |
| 2022-09-05 |
0.0075 USDT |
7,274,855.1737 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2022-09-04 |
0.0076 USDT |
14,515,603.1614 |
0.0075 USDT |
0.0075 USDT |
0.0078 USDT |
0.0076 USDT |
| 2022-09-03 |
0.0073 USDT |
9,732,290.4902 |
0.0073 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-09-02 |
0.0075 USDT |
7,271,510.9799 |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2022-09-01 |
0.0074 USDT |
7,571,733.8663 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2022-08-31 |
0.0075 USDT |
13,787,678.4632 |
0.0074 USDT |
0.0074 USDT |
0.0078 USDT |
0.0075 USDT |
| 2022-08-30 |
0.0076 USDT |
12,242,275.4776 |
0.0074 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2022-08-29 |
0.0073 USDT |
14,641,221.9131 |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2022-08-28 |
0.0072 USDT |
8,643,575.5831 |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0074 USDT |