Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.0072 USDT |
4,042,410.1412 |
0.0072 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-08-26 |
0.0077 USDT |
2,493,660.2437 |
0.0079 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |
| 2022-08-25 |
0.0083 USDT |
4,803,672.1328 |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0081 USDT |
| 2022-08-24 |
0.0090 USDT |
12,573,985.1496 |
0.0087 USDT |
0.0082 USDT |
0.0104 USDT |
0.0084 USDT |
| 2022-08-23 |
0.0088 USDT |
5,595,847.6864 |
0.0077 USDT |
0.0076 USDT |
0.0097 USDT |
0.0086 USDT |
| 2022-08-22 |
0.0079 USDT |
4,264,496.1990 |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0076 USDT |
| 2022-08-21 |
0.0080 USDT |
6,959,679.6339 |
0.0079 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2022-08-20 |
0.0080 USDT |
5,719,987.0086 |
0.0079 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-08-19 |
0.0083 USDT |
5,335,007.7566 |
0.0091 USDT |
0.0079 USDT |
0.0091 USDT |
0.0080 USDT |
| 2022-08-18 |
0.0093 USDT |
4,797,109.3710 |
0.0092 USDT |
0.0090 USDT |
0.0096 USDT |
0.0092 USDT |
| 2022-08-17 |
0.0094 USDT |
6,227,244.0556 |
0.0095 USDT |
0.0090 USDT |
0.0097 USDT |
0.0092 USDT |
| 2022-08-16 |
0.0096 USDT |
3,938,652.3955 |
0.0097 USDT |
0.0094 USDT |
0.0101 USDT |
0.0097 USDT |
| 2022-08-15 |
0.0097 USDT |
4,933,805.6909 |
0.0096 USDT |
0.0094 USDT |
0.0101 USDT |
0.0097 USDT |
| 2022-08-14 |
0.0100 USDT |
11,460,671.4314 |
0.0115 USDT |
0.0093 USDT |
0.0115 USDT |
0.0096 USDT |
| 2022-08-13 |
0.0102 USDT |
19,102,840.7975 |
0.0093 USDT |
0.0090 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-08-12 |
0.0091 USDT |
5,065,371.7495 |
0.0092 USDT |
0.0089 USDT |
0.0094 USDT |
0.0092 USDT |
| 2022-08-11 |
0.0095 USDT |
8,558,852.6470 |
0.0095 USDT |
0.0091 USDT |
0.0100 USDT |
0.0092 USDT |
| 2022-08-10 |
0.0092 USDT |
8,144,783.2861 |
0.0091 USDT |
0.0087 USDT |
0.0097 USDT |
0.0093 USDT |
| 2022-08-09 |
0.0091 USDT |
9,833,945.8218 |
0.0093 USDT |
0.0086 USDT |
0.0094 USDT |
0.0088 USDT |
| 2022-08-08 |
0.0108 USDT |
30,247,179.5244 |
0.0089 USDT |
0.0088 USDT |
0.0127 USDT |
0.0096 USDT |
| 2022-08-07 |
0.0091 USDT |
10,928,245.2287 |
0.0093 USDT |
0.0088 USDT |
0.0094 USDT |
0.0092 USDT |
| 2022-08-06 |
0.0098 USDT |
7,176,591.0051 |
0.0102 USDT |
0.0092 USDT |
0.0104 USDT |
0.0093 USDT |
| 2022-08-05 |
0.0104 USDT |
20,812,611.1849 |
0.0104 USDT |
0.0096 USDT |
0.0116 USDT |
0.0099 USDT |
| 2022-08-04 |
0.0143 USDT |
53,671,053.5310 |
0.0140 USDT |
0.0107 USDT |
0.0180 USDT |
0.0112 USDT |
| 2022-08-03 |
0.0136 USDT |
182,682,537.5090 |
0.0062 USDT |
0.0061 USDT |
0.0215 USDT |
0.0140 USDT |
| 2022-08-02 |
0.0061 USDT |
16,355,283.8125 |
0.0061 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-08-01 |
0.0062 USDT |
16,080,543.4489 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-07-31 |
0.0062 USDT |
4,428,041.9150 |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-07-30 |
0.0063 USDT |
10,190,323.6940 |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0061 USDT |
| 2022-07-29 |
0.0063 USDT |
14,923,151.1848 |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-07-28 |
0.0063 USDT |
23,959,521.9090 |
0.0062 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |
| 2022-07-27 |
0.0059 USDT |
22,092,834.7063 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-07-26 |
0.0059 USDT |
19,440,451.5268 |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2022-07-25 |
0.0060 USDT |
21,614,731.9141 |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-07-24 |
0.0063 USDT |
20,886,133.1038 |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2022-07-23 |
0.0062 USDT |
26,796,051.5890 |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-07-22 |
0.0062 USDT |
27,820,895.6050 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2022-07-21 |
0.0061 USDT |
22,024,702.8292 |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-07-20 |
0.0065 USDT |
33,734,453.1669 |
0.0067 USDT |
0.0060 USDT |
0.0068 USDT |
0.0062 USDT |
| 2022-07-19 |
0.0064 USDT |
33,851,398.3201 |
0.0064 USDT |
0.0061 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-07-18 |
0.0063 USDT |
37,317,033.9263 |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-07-17 |
0.0063 USDT |
39,516,082.5345 |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2022-07-16 |
0.0063 USDT |
37,781,255.6875 |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-07-15 |
0.0064 USDT |
40,249,044.0936 |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-07-14 |
0.0064 USDT |
24,802,369.7413 |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-07-13 |
0.0065 USDT |
18,036,742.3275 |
0.0067 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2022-07-12 |
0.0067 USDT |
27,655,552.4458 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-07-11 |
0.0069 USDT |
24,315,128.0854 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-07-10 |
0.0068 USDT |
27,677,784.7674 |
0.0069 USDT |
0.0066 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-07-09 |
0.0070 USDT |
22,986,916.5661 |
0.0070 USDT |
0.0068 USDT |
0.0073 USDT |
0.0071 USDT |