Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0252 USDT |
2,724,943.3051 |
0.0257 USDT |
0.0245 USDT |
0.0259 USDT |
0.0253 USDT |
| 2022-03-28 |
0.0253 USDT |
3,320,237.3205 |
0.0251 USDT |
0.0246 USDT |
0.0262 USDT |
0.0257 USDT |
| 2022-03-27 |
0.0245 USDT |
1,485,969.4116 |
0.0245 USDT |
0.0236 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-03-26 |
0.0245 USDT |
1,173,240.2754 |
0.0245 USDT |
0.0241 USDT |
0.0252 USDT |
0.0241 USDT |
| 2022-03-25 |
0.0248 USDT |
1,818,834.9479 |
0.0245 USDT |
0.0242 USDT |
0.0258 USDT |
0.0247 USDT |
| 2022-03-24 |
0.0240 USDT |
1,029,157.8515 |
0.0241 USDT |
0.0233 USDT |
0.0246 USDT |
0.0241 USDT |
| 2022-03-23 |
0.0232 USDT |
2,010,522.1880 |
0.0234 USDT |
0.0225 USDT |
0.0246 USDT |
0.0240 USDT |
| 2022-03-22 |
0.0230 USDT |
2,036,111.8990 |
0.0225 USDT |
0.0224 USDT |
0.0239 USDT |
0.0228 USDT |
| 2022-03-21 |
0.0228 USDT |
1,950,080.9883 |
0.0232 USDT |
0.0214 USDT |
0.0247 USDT |
0.0217 USDT |
| 2022-03-20 |
0.0236 USDT |
1,460,115.3198 |
0.0240 USDT |
0.0231 USDT |
0.0244 USDT |
0.0234 USDT |
| 2022-03-19 |
0.0250 USDT |
3,179,148.5007 |
0.0260 USDT |
0.0237 USDT |
0.0260 USDT |
0.0240 USDT |
| 2022-03-18 |
0.0250 USDT |
4,097,971.9641 |
0.0246 USDT |
0.0243 USDT |
0.0273 USDT |
0.0259 USDT |
| 2022-03-17 |
0.0242 USDT |
1,869,649.6639 |
0.0242 USDT |
0.0230 USDT |
0.0246 USDT |
0.0241 USDT |
| 2022-03-16 |
0.0240 USDT |
3,505,740.5487 |
0.0240 USDT |
0.0230 USDT |
0.0247 USDT |
0.0239 USDT |
| 2022-03-15 |
0.0251 USDT |
7,240,318.2858 |
0.0220 USDT |
0.0218 USDT |
0.0286 USDT |
0.0240 USDT |
| 2022-03-14 |
0.0217 USDT |
2,687,157.0757 |
0.0219 USDT |
0.0211 USDT |
0.0222 USDT |
0.0219 USDT |
| 2022-03-13 |
0.0227 USDT |
2,012,897.2503 |
0.0225 USDT |
0.0219 USDT |
0.0231 USDT |
0.0219 USDT |
| 2022-03-12 |
0.0242 USDT |
2,028,972.9116 |
0.0247 USDT |
0.0228 USDT |
0.0249 USDT |
0.0228 USDT |
| 2022-03-11 |
0.0239 USDT |
11,274,143.7999 |
0.0241 USDT |
0.0228 USDT |
0.0249 USDT |
0.0244 USDT |
| 2022-03-10 |
0.0235 USDT |
2,452,109.8830 |
0.0235 USDT |
0.0227 USDT |
0.0243 USDT |
0.0241 USDT |
| 2022-03-09 |
0.0231 USDT |
3,593,276.8703 |
0.0217 USDT |
0.0217 USDT |
0.0241 USDT |
0.0236 USDT |
| 2022-03-08 |
0.0211 USDT |
4,151,748.3872 |
0.0213 USDT |
0.0202 USDT |
0.0216 USDT |
0.0215 USDT |
| 2022-03-07 |
0.0226 USDT |
8,691,882.0305 |
0.0207 USDT |
0.0202 USDT |
0.0255 USDT |
0.0213 USDT |
| 2022-03-06 |
0.0203 USDT |
1,220,742.2389 |
0.0206 USDT |
0.0200 USDT |
0.0208 USDT |
0.0203 USDT |
| 2022-03-05 |
0.0205 USDT |
1,604,657.6234 |
0.0205 USDT |
0.0201 USDT |
0.0214 USDT |
0.0206 USDT |
| 2022-03-04 |
0.0220 USDT |
4,566,840.9576 |
0.0212 USDT |
0.0199 USDT |
0.0268 USDT |
0.0203 USDT |
| 2022-03-03 |
0.0217 USDT |
2,696,428.0409 |
0.0218 USDT |
0.0206 USDT |
0.0229 USDT |
0.0208 USDT |
| 2022-03-02 |
0.0224 USDT |
1,552,626.7058 |
0.0230 USDT |
0.0218 USDT |
0.0231 USDT |
0.0226 USDT |
| 2022-03-01 |
0.0231 USDT |
2,958,559.9274 |
0.0234 USDT |
0.0222 USDT |
0.0245 USDT |
0.0228 USDT |
| 2022-02-28 |
0.0217 USDT |
3,003,780.8419 |
0.0210 USDT |
0.0206 USDT |
0.0231 USDT |
0.0224 USDT |
| 2022-02-27 |
0.0223 USDT |
646,199.1680 |
0.0229 USDT |
0.0215 USDT |
0.0229 USDT |
0.0215 USDT |
| 2022-02-26 |
0.0226 USDT |
1,187,515.7675 |
0.0222 USDT |
0.0217 USDT |
0.0253 USDT |
0.0224 USDT |
| 2022-02-25 |
0.0221 USDT |
1,427,938.9563 |
0.0226 USDT |
0.0214 USDT |
0.0230 USDT |
0.0224 USDT |
| 2022-02-24 |
0.0208 USDT |
2,775,641.4982 |
0.0250 USDT |
0.0188 USDT |
0.0251 USDT |
0.0204 USDT |
| 2022-02-23 |
0.0265 USDT |
3,073,812.9584 |
0.0292 USDT |
0.0250 USDT |
0.0294 USDT |
0.0251 USDT |
| 2022-02-22 |
0.0271 USDT |
8,280,003.5858 |
0.0227 USDT |
0.0212 USDT |
0.0365 USDT |
0.0280 USDT |
| 2022-02-21 |
0.0245 USDT |
842,219.8346 |
0.0246 USDT |
0.0237 USDT |
0.0258 USDT |
0.0240 USDT |
| 2022-02-20 |
0.0253 USDT |
902,240.5825 |
0.0271 USDT |
0.0240 USDT |
0.0271 USDT |
0.0251 USDT |
| 2022-02-19 |
0.0279 USDT |
1,014,816.9418 |
0.0285 USDT |
0.0272 USDT |
0.0285 USDT |
0.0274 USDT |
| 2022-02-18 |
0.0295 USDT |
1,586,844.5813 |
0.0303 USDT |
0.0280 USDT |
0.0307 USDT |
0.0286 USDT |
| 2022-02-17 |
0.0313 USDT |
1,290,637.0266 |
0.0328 USDT |
0.0300 USDT |
0.0329 USDT |
0.0303 USDT |
| 2022-02-16 |
0.0330 USDT |
1,676,378.9070 |
0.0336 USDT |
0.0318 USDT |
0.0340 USDT |
0.0328 USDT |
| 2022-02-15 |
0.0329 USDT |
1,819,500.0691 |
0.0305 USDT |
0.0303 USDT |
0.0350 USDT |
0.0336 USDT |
| 2022-02-14 |
0.0305 USDT |
1,925,331.0927 |
0.0293 USDT |
0.0290 USDT |
0.0332 USDT |
0.0312 USDT |
| 2022-02-13 |
0.0291 USDT |
1,648,951.1133 |
0.0291 USDT |
0.0282 USDT |
0.0298 USDT |
0.0293 USDT |
| 2022-02-12 |
0.0298 USDT |
3,116,799.7234 |
0.0313 USDT |
0.0280 USDT |
0.0319 USDT |
0.0293 USDT |
| 2022-02-11 |
0.0316 USDT |
1,406,937.3700 |
0.0329 USDT |
0.0300 USDT |
0.0329 USDT |
0.0315 USDT |
| 2022-02-10 |
0.0345 USDT |
1,563,041.7371 |
0.0350 USDT |
0.0325 USDT |
0.0372 USDT |
0.0330 USDT |
| 2022-02-09 |
0.0325 USDT |
2,797,536.4463 |
0.0315 USDT |
0.0300 USDT |
0.0375 USDT |
0.0350 USDT |
| 2022-02-08 |
0.0331 USDT |
2,832,398.5759 |
0.0341 USDT |
0.0306 USDT |
0.0354 USDT |
0.0315 USDT |