Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0103 USDT |
5,834,895.1425 |
0.0108 USDT |
0.0098 USDT |
0.0109 USDT |
0.0100 USDT |
| 2022-05-17 |
0.0109 USDT |
6,856,789.0327 |
0.0105 USDT |
0.0103 USDT |
0.0118 USDT |
0.0108 USDT |
| 2022-05-16 |
0.0119 USDT |
12,213,092.5335 |
0.0113 USDT |
0.0100 USDT |
0.0147 USDT |
0.0106 USDT |
| 2022-05-15 |
0.0114 USDT |
4,446,574.9503 |
0.0117 USDT |
0.0109 USDT |
0.0123 USDT |
0.0117 USDT |
| 2022-05-14 |
0.0110 USDT |
7,932,789.1975 |
0.0115 USDT |
0.0091 USDT |
0.0125 USDT |
0.0118 USDT |
| 2022-05-13 |
0.0122 USDT |
8,427,840.7508 |
0.0110 USDT |
0.0107 USDT |
0.0135 USDT |
0.0117 USDT |
| 2022-05-12 |
0.0120 USDT |
8,050,723.9642 |
0.0121 USDT |
0.0103 USDT |
0.0132 USDT |
0.0115 USDT |
| 2022-05-11 |
0.0137 USDT |
10,913,438.0484 |
0.0154 USDT |
0.0118 USDT |
0.0166 USDT |
0.0121 USDT |
| 2022-05-10 |
0.0179 USDT |
8,142,115.8313 |
0.0158 USDT |
0.0154 USDT |
0.0206 USDT |
0.0174 USDT |
| 2022-05-09 |
0.0160 USDT |
5,520,439.9419 |
0.0161 USDT |
0.0155 USDT |
0.0164 USDT |
0.0156 USDT |
| 2022-05-08 |
0.0163 USDT |
3,845,742.9109 |
0.0169 USDT |
0.0159 USDT |
0.0169 USDT |
0.0167 USDT |
| 2022-05-07 |
0.0175 USDT |
3,549,589.0387 |
0.0173 USDT |
0.0171 USDT |
0.0179 USDT |
0.0173 USDT |
| 2022-05-06 |
0.0178 USDT |
4,085,995.1746 |
0.0174 USDT |
0.0172 USDT |
0.0184 USDT |
0.0174 USDT |
| 2022-05-05 |
0.0196 USDT |
5,643,024.4492 |
0.0222 USDT |
0.0171 USDT |
0.0223 USDT |
0.0174 USDT |
| 2022-05-04 |
0.0169 USDT |
4,728,276.0439 |
0.0166 USDT |
0.0164 USDT |
0.0176 USDT |
0.0172 USDT |
| 2022-05-03 |
0.0178 USDT |
3,491,117.7873 |
0.0182 USDT |
0.0170 USDT |
0.0182 USDT |
0.0170 USDT |
| 2022-05-02 |
0.0186 USDT |
2,898,979.6492 |
0.0184 USDT |
0.0182 USDT |
0.0190 USDT |
0.0184 USDT |
| 2022-05-01 |
0.0189 USDT |
609,328.4216 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0186 USDT |
| 2022-04-30 |
0.0195 USDT |
2,962,894.6766 |
0.0194 USDT |
0.0188 USDT |
0.0198 USDT |
0.0188 USDT |
| 2022-04-29 |
0.0208 USDT |
2,812,249.1101 |
0.0213 USDT |
0.0191 USDT |
0.0215 USDT |
0.0194 USDT |
| 2022-04-28 |
0.0221 USDT |
4,917,672.0769 |
0.0213 USDT |
0.0213 USDT |
0.0236 USDT |
0.0213 USDT |
| 2022-04-27 |
0.0212 USDT |
4,005,301.4304 |
0.0202 USDT |
0.0202 USDT |
0.0226 USDT |
0.0210 USDT |
| 2022-04-26 |
0.0225 USDT |
3,453,555.8126 |
0.0225 USDT |
0.0205 USDT |
0.0240 USDT |
0.0206 USDT |
| 2022-04-25 |
0.0236 USDT |
9,962,143.4476 |
0.0226 USDT |
0.0213 USDT |
0.0273 USDT |
0.0233 USDT |
| 2022-04-24 |
0.0235 USDT |
4,566,986.1078 |
0.0222 USDT |
0.0220 USDT |
0.0250 USDT |
0.0226 USDT |
| 2022-04-23 |
0.0231 USDT |
4,633,085.9506 |
0.0224 USDT |
0.0214 USDT |
0.0250 USDT |
0.0223 USDT |
| 2022-04-22 |
0.0209 USDT |
2,793,803.5549 |
0.0213 USDT |
0.0201 USDT |
0.0213 USDT |
0.0208 USDT |
| 2022-04-21 |
0.0220 USDT |
3,405,480.5228 |
0.0225 USDT |
0.0208 USDT |
0.0229 USDT |
0.0208 USDT |
| 2022-04-20 |
0.0239 USDT |
6,119,523.7513 |
0.0224 USDT |
0.0224 USDT |
0.0257 USDT |
0.0226 USDT |
| 2022-04-19 |
0.0227 USDT |
4,730,978.4251 |
0.0222 USDT |
0.0221 USDT |
0.0235 USDT |
0.0226 USDT |
| 2022-04-18 |
0.0220 USDT |
2,984,432.2328 |
0.0223 USDT |
0.0213 USDT |
0.0225 USDT |
0.0220 USDT |
| 2022-04-17 |
0.0234 USDT |
1,774,453.5081 |
0.0234 USDT |
0.0232 USDT |
0.0238 USDT |
0.0232 USDT |
| 2022-04-16 |
0.0239 USDT |
2,083,062.2812 |
0.0247 USDT |
0.0233 USDT |
0.0250 USDT |
0.0238 USDT |
| 2022-04-15 |
0.0250 USDT |
2,906,004.5971 |
0.0242 USDT |
0.0242 USDT |
0.0258 USDT |
0.0255 USDT |
| 2022-04-14 |
0.0250 USDT |
2,787,198.3294 |
0.0259 USDT |
0.0242 USDT |
0.0260 USDT |
0.0242 USDT |
| 2022-04-13 |
0.0242 USDT |
1,691,652.9825 |
0.0244 USDT |
0.0240 USDT |
0.0246 USDT |
0.0242 USDT |
| 2022-04-12 |
0.0249 USDT |
1,792,799.9429 |
0.0250 USDT |
0.0244 USDT |
0.0257 USDT |
0.0248 USDT |
| 2022-04-11 |
0.0259 USDT |
3,069,119.4708 |
0.0267 USDT |
0.0249 USDT |
0.0291 USDT |
0.0250 USDT |
| 2022-04-10 |
0.0272 USDT |
2,462,227.1332 |
0.0271 USDT |
0.0262 USDT |
0.0286 USDT |
0.0270 USDT |
| 2022-04-09 |
0.0270 USDT |
2,368,704.5234 |
0.0266 USDT |
0.0266 USDT |
0.0275 USDT |
0.0270 USDT |
| 2022-04-08 |
0.0277 USDT |
3,968,923.3823 |
0.0284 USDT |
0.0268 USDT |
0.0286 USDT |
0.0269 USDT |
| 2022-04-07 |
0.0283 USDT |
3,523,506.8348 |
0.0285 USDT |
0.0267 USDT |
0.0302 USDT |
0.0281 USDT |
| 2022-04-06 |
0.0289 USDT |
4,042,739.1861 |
0.0300 USDT |
0.0266 USDT |
0.0315 USDT |
0.0283 USDT |
| 2022-04-05 |
0.0326 USDT |
5,886,653.2153 |
0.0300 USDT |
0.0294 USDT |
0.0370 USDT |
0.0320 USDT |
| 2022-04-04 |
0.0302 USDT |
4,177,271.5175 |
0.0316 USDT |
0.0284 USDT |
0.0320 USDT |
0.0313 USDT |
| 2022-04-03 |
0.0358 USDT |
19,381,918.1373 |
0.0276 USDT |
0.0275 USDT |
0.0463 USDT |
0.0357 USDT |
| 2022-04-02 |
0.0275 USDT |
2,356,916.6434 |
0.0262 USDT |
0.0261 USDT |
0.0285 USDT |
0.0273 USDT |
| 2022-04-01 |
0.0265 USDT |
5,783,185.4581 |
0.0246 USDT |
0.0239 USDT |
0.0285 USDT |
0.0267 USDT |
| 2022-03-31 |
0.0266 USDT |
2,140,165.4685 |
0.0274 USDT |
0.0244 USDT |
0.0281 USDT |
0.0245 USDT |
| 2022-03-30 |
0.0279 USDT |
7,599,459.7439 |
0.0264 USDT |
0.0256 USDT |
0.0298 USDT |
0.0264 USDT |