Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0108 USDT |
5,424,173.6043 |
0.0112 USDT |
0.0104 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-11-01 |
0.0110 USDT |
8,637,396.0276 |
0.0110 USDT |
0.0104 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-10-31 |
0.0112 USDT |
3,044,701.1515 |
0.0111 USDT |
0.0109 USDT |
0.0117 USDT |
0.0109 USDT |
| 2024-10-30 |
0.0113 USDT |
8,856,981.5138 |
0.0134 USDT |
0.0104 USDT |
0.0136 USDT |
0.0108 USDT |
| 2024-10-29 |
0.0117 USDT |
13,090,076.0248 |
0.0117 USDT |
0.0110 USDT |
0.0124 USDT |
0.0113 USDT |
| 2024-10-28 |
0.0123 USDT |
10,224,612.0752 |
0.0106 USDT |
0.0105 USDT |
0.0141 USDT |
0.0115 USDT |
| 2024-10-27 |
0.0105 USDT |
6,393,367.6864 |
0.0109 USDT |
0.0101 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-10-26 |
0.0111 USDT |
7,237,021.5414 |
0.0110 USDT |
0.0108 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-10-25 |
0.0112 USDT |
6,078,609.1445 |
0.0115 USDT |
0.0105 USDT |
0.0116 USDT |
0.0110 USDT |
| 2024-10-24 |
0.0122 USDT |
7,675,674.7990 |
0.0124 USDT |
0.0112 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-10-23 |
0.0126 USDT |
7,097,706.6489 |
0.0127 USDT |
0.0121 USDT |
0.0137 USDT |
0.0124 USDT |
| 2024-10-22 |
0.0128 USDT |
5,609,096.4160 |
0.0129 USDT |
0.0121 USDT |
0.0134 USDT |
0.0127 USDT |
| 2024-10-21 |
0.0139 USDT |
5,826,853.3702 |
0.0150 USDT |
0.0130 USDT |
0.0151 USDT |
0.0132 USDT |
| 2024-10-20 |
0.0146 USDT |
4,636,287.2367 |
0.0155 USDT |
0.0139 USDT |
0.0155 USDT |
0.0140 USDT |
| 2024-10-19 |
0.0141 USDT |
10,394,642.5811 |
0.0131 USDT |
0.0130 USDT |
0.0180 USDT |
0.0157 USDT |
| 2024-10-18 |
0.0132 USDT |
11,358,822.0167 |
0.0132 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-10-17 |
0.0130 USDT |
384,921.5299 |
0.0132 USDT |
0.0126 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-10-16 |
0.0131 USDT |
547,308.8127 |
0.0130 USDT |
0.0126 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-10-15 |
0.0137 USDT |
1,871,234.2073 |
0.0140 USDT |
0.0127 USDT |
0.0147 USDT |
0.0131 USDT |
| 2024-10-14 |
0.0134 USDT |
442,807.6873 |
0.0129 USDT |
0.0128 USDT |
0.0141 USDT |
0.0134 USDT |
| 2024-10-13 |
0.0133 USDT |
867,931.0014 |
0.0142 USDT |
0.0127 USDT |
0.0142 USDT |
0.0131 USDT |
| 2024-10-12 |
0.0140 USDT |
480,592.6118 |
0.0139 USDT |
0.0133 USDT |
0.0149 USDT |
0.0141 USDT |
| 2024-10-11 |
0.0138 USDT |
963,419.7711 |
0.0143 USDT |
0.0133 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-10-10 |
0.0139 USDT |
4,674,136.7895 |
0.0142 USDT |
0.0136 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-10-09 |
0.0140 USDT |
8,339,758.5803 |
0.0138 USDT |
0.0137 USDT |
0.0146 USDT |
0.0139 USDT |
| 2024-10-08 |
0.0137 USDT |
5,835,294.4928 |
0.0141 USDT |
0.0134 USDT |
0.0142 USDT |
0.0137 USDT |
| 2024-10-07 |
0.0146 USDT |
7,049,177.9513 |
0.0141 USDT |
0.0141 USDT |
0.0153 USDT |
0.0148 USDT |
| 2024-10-06 |
0.0142 USDT |
7,633,802.9423 |
0.0141 USDT |
0.0140 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-10-05 |
0.0143 USDT |
7,821,628.7500 |
0.0144 USDT |
0.0137 USDT |
0.0147 USDT |
0.0142 USDT |
| 2024-10-04 |
0.0146 USDT |
7,495,660.4575 |
0.0155 USDT |
0.0137 USDT |
0.0155 USDT |
0.0147 USDT |
| 2024-10-03 |
0.0142 USDT |
5,215,731.7210 |
0.0144 USDT |
0.0134 USDT |
0.0149 USDT |
0.0138 USDT |
| 2024-10-02 |
0.0156 USDT |
8,552,476.4212 |
0.0153 USDT |
0.0141 USDT |
0.0182 USDT |
0.0146 USDT |
| 2024-10-01 |
0.0152 USDT |
8,705,530.9238 |
0.0159 USDT |
0.0140 USDT |
0.0169 USDT |
0.0153 USDT |
| 2024-09-30 |
0.0165 USDT |
7,840,758.6310 |
0.0170 USDT |
0.0154 USDT |
0.0172 USDT |
0.0159 USDT |
| 2024-09-29 |
0.0170 USDT |
3,073,086.2368 |
0.0175 USDT |
0.0165 USDT |
0.0176 USDT |
0.0166 USDT |
| 2024-09-28 |
0.0180 USDT |
6,884,979.9462 |
0.0186 USDT |
0.0170 USDT |
0.0196 USDT |
0.0172 USDT |
| 2024-09-27 |
0.0188 USDT |
5,898,725.5906 |
0.0193 USDT |
0.0177 USDT |
0.0195 USDT |
0.0189 USDT |
| 2024-09-26 |
0.0184 USDT |
3,354,597.1913 |
0.0172 USDT |
0.0170 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-09-25 |
0.0171 USDT |
4,744,401.3257 |
0.0169 USDT |
0.0165 USDT |
0.0179 USDT |
0.0173 USDT |
| 2024-09-24 |
0.0165 USDT |
5,304,874.0699 |
0.0172 USDT |
0.0156 USDT |
0.0173 USDT |
0.0161 USDT |
| 2024-09-23 |
0.0169 USDT |
4,737,540.2899 |
0.0164 USDT |
0.0163 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-09-22 |
0.0188 USDT |
2,167,709.3813 |
0.0188 USDT |
0.0181 USDT |
0.0192 USDT |
0.0181 USDT |
| 2024-09-21 |
0.0184 USDT |
3,264,344.7504 |
0.0194 USDT |
0.0176 USDT |
0.0196 USDT |
0.0185 USDT |
| 2024-09-20 |
0.0195 USDT |
4,485,111.8913 |
0.0194 USDT |
0.0191 USDT |
0.0202 USDT |
0.0194 USDT |
| 2024-09-19 |
0.0184 USDT |
7,515,441.9331 |
0.0171 USDT |
0.0166 USDT |
0.0199 USDT |
0.0186 USDT |
| 2024-09-18 |
0.0168 USDT |
5,990,309.6850 |
0.0166 USDT |
0.0165 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-09-17 |
0.0152 USDT |
7,721,412.7037 |
0.0145 USDT |
0.0142 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-09-16 |
0.0163 USDT |
7,476,949.0026 |
0.0169 USDT |
0.0148 USDT |
0.0188 USDT |
0.0150 USDT |
| 2024-09-15 |
0.0163 USDT |
5,010,987.6945 |
0.0166 USDT |
0.0156 USDT |
0.0168 USDT |
0.0164 USDT |
| 2024-09-14 |
0.0161 USDT |
2,765,711.5796 |
0.0157 USDT |
0.0155 USDT |
0.0168 USDT |
0.0164 USDT |