Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0070 USDT |
21,266,621.0784 |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0070 USDT |
| 2022-07-07 |
0.0071 USDT |
38,266,033.7833 |
0.0067 USDT |
0.0065 USDT |
0.0085 USDT |
0.0068 USDT |
| 2022-07-06 |
0.0064 USDT |
30,051,039.4351 |
0.0064 USDT |
0.0062 USDT |
0.0071 USDT |
0.0066 USDT |
| 2022-07-05 |
0.0063 USDT |
29,734,647.0924 |
0.0061 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2022-07-04 |
0.0062 USDT |
35,991,764.2779 |
0.0059 USDT |
0.0058 USDT |
0.0068 USDT |
0.0061 USDT |
| 2022-07-03 |
0.0059 USDT |
26,993,103.0051 |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2022-07-02 |
0.0060 USDT |
30,704,805.9011 |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2022-07-01 |
0.0063 USDT |
29,791,077.1434 |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2022-06-30 |
0.0063 USDT |
33,346,754.3893 |
0.0064 USDT |
0.0060 USDT |
0.0074 USDT |
0.0061 USDT |
| 2022-06-29 |
0.0065 USDT |
38,402,114.4159 |
0.0063 USDT |
0.0060 USDT |
0.0075 USDT |
0.0064 USDT |
| 2022-06-28 |
0.0063 USDT |
33,974,195.8138 |
0.0061 USDT |
0.0060 USDT |
0.0070 USDT |
0.0066 USDT |
| 2022-06-27 |
0.0062 USDT |
31,576,543.0230 |
0.0062 USDT |
0.0060 USDT |
0.0068 USDT |
0.0061 USDT |
| 2022-06-26 |
0.0066 USDT |
36,967,277.7977 |
0.0064 USDT |
0.0061 USDT |
0.0077 USDT |
0.0062 USDT |
| 2022-06-25 |
0.0065 USDT |
40,060,203.9988 |
0.0060 USDT |
0.0059 USDT |
0.0079 USDT |
0.0064 USDT |
| 2022-06-24 |
0.0059 USDT |
34,935,437.7515 |
0.0057 USDT |
0.0055 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-06-23 |
0.0056 USDT |
36,412,862.6079 |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0055 USDT |
| 2022-06-22 |
0.0058 USDT |
29,118,588.6079 |
0.0060 USDT |
0.0054 USDT |
0.0061 USDT |
0.0055 USDT |
| 2022-06-21 |
0.0063 USDT |
31,732,881.7785 |
0.0063 USDT |
0.0059 USDT |
0.0066 USDT |
0.0060 USDT |
| 2022-06-20 |
0.0062 USDT |
30,790,620.2849 |
0.0063 USDT |
0.0060 USDT |
0.0066 USDT |
0.0062 USDT |
| 2022-06-19 |
0.0066 USDT |
51,152,990.5574 |
0.0060 USDT |
0.0057 USDT |
0.0108 USDT |
0.0062 USDT |
| 2022-06-18 |
0.0059 USDT |
36,300,091.5407 |
0.0062 USDT |
0.0055 USDT |
0.0062 USDT |
0.0059 USDT |
| 2022-06-17 |
0.0062 USDT |
32,291,605.5543 |
0.0061 USDT |
0.0060 USDT |
0.0066 USDT |
0.0063 USDT |
| 2022-06-16 |
0.0063 USDT |
33,959,609.6021 |
0.0065 USDT |
0.0059 USDT |
0.0074 USDT |
0.0063 USDT |
| 2022-06-15 |
0.0061 USDT |
38,823,681.6488 |
0.0065 USDT |
0.0055 USDT |
0.0078 USDT |
0.0064 USDT |
| 2022-06-14 |
0.0065 USDT |
25,340,779.8915 |
0.0065 USDT |
0.0061 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-06-13 |
0.0068 USDT |
24,467,221.2182 |
0.0074 USDT |
0.0063 USDT |
0.0074 USDT |
0.0066 USDT |
| 2022-06-12 |
0.0077 USDT |
21,649,298.5597 |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2022-06-11 |
0.0083 USDT |
20,755,070.2154 |
0.0088 USDT |
0.0075 USDT |
0.0088 USDT |
0.0081 USDT |
| 2022-06-10 |
0.0095 USDT |
14,603,180.2038 |
0.0100 USDT |
0.0088 USDT |
0.0104 USDT |
0.0090 USDT |
| 2022-06-09 |
0.0096 USDT |
23,244,857.7799 |
0.0093 USDT |
0.0091 USDT |
0.0116 USDT |
0.0097 USDT |
| 2022-06-08 |
0.0096 USDT |
8,477,083.9466 |
0.0098 USDT |
0.0092 USDT |
0.0109 USDT |
0.0093 USDT |
| 2022-06-07 |
0.0092 USDT |
14,713,442.7691 |
0.0094 USDT |
0.0090 USDT |
0.0096 USDT |
0.0095 USDT |
| 2022-06-06 |
0.0096 USDT |
6,518,885.7393 |
0.0092 USDT |
0.0090 USDT |
0.0107 USDT |
0.0095 USDT |
| 2022-06-05 |
0.0092 USDT |
11,125,969.9463 |
0.0086 USDT |
0.0085 USDT |
0.0106 USDT |
0.0095 USDT |
| 2022-06-04 |
0.0086 USDT |
13,235,315.0617 |
0.0085 USDT |
0.0083 USDT |
0.0089 USDT |
0.0086 USDT |
| 2022-06-03 |
0.0086 USDT |
15,269,087.8745 |
0.0090 USDT |
0.0081 USDT |
0.0092 USDT |
0.0087 USDT |
| 2022-06-02 |
0.0090 USDT |
5,756,501.7741 |
0.0090 USDT |
0.0086 USDT |
0.0092 USDT |
0.0091 USDT |
| 2022-06-01 |
0.0094 USDT |
9,642,082.1426 |
0.0099 USDT |
0.0086 USDT |
0.0103 USDT |
0.0090 USDT |
| 2022-05-31 |
0.0101 USDT |
16,602,134.0382 |
0.0102 USDT |
0.0093 USDT |
0.0121 USDT |
0.0099 USDT |
| 2022-05-30 |
0.0100 USDT |
9,571,109.1729 |
0.0097 USDT |
0.0094 USDT |
0.0106 USDT |
0.0100 USDT |
| 2022-05-29 |
0.0095 USDT |
11,965,603.3411 |
0.0094 USDT |
0.0092 USDT |
0.0100 USDT |
0.0098 USDT |
| 2022-05-28 |
0.0096 USDT |
12,751,706.4595 |
0.0096 USDT |
0.0092 USDT |
0.0103 USDT |
0.0095 USDT |
| 2022-05-27 |
0.0097 USDT |
7,270,337.7207 |
0.0097 USDT |
0.0093 USDT |
0.0101 USDT |
0.0096 USDT |
| 2022-05-26 |
0.0103 USDT |
8,850,508.0837 |
0.0104 USDT |
0.0098 USDT |
0.0113 USDT |
0.0099 USDT |
| 2022-05-25 |
0.0114 USDT |
11,198,250.9687 |
0.0120 USDT |
0.0107 USDT |
0.0123 USDT |
0.0108 USDT |
| 2022-05-24 |
0.0137 USDT |
15,429,223.0609 |
0.0136 USDT |
0.0116 USDT |
0.0170 USDT |
0.0118 USDT |
| 2022-05-23 |
0.0144 USDT |
36,782,078.9564 |
0.0119 USDT |
0.0105 USDT |
0.0181 USDT |
0.0138 USDT |
| 2022-05-22 |
0.0115 USDT |
19,191,465.1594 |
0.0099 USDT |
0.0097 USDT |
0.0141 USDT |
0.0120 USDT |
| 2022-05-21 |
0.0095 USDT |
11,924,496.9591 |
0.0093 USDT |
0.0091 USDT |
0.0103 USDT |
0.0098 USDT |
| 2022-05-20 |
0.0099 USDT |
9,252,859.2856 |
0.0106 USDT |
0.0088 USDT |
0.0110 USDT |
0.0091 USDT |