Identifier on Kucoin: CTI-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-02-07 |
0.0332 USDT |
5,249,711.3274 |
0.0308 USDT |
0.0299 USDT |
0.0378 USDT |
0.0353 USDT |
2022-02-06 |
0.0295 USDT |
1,548,061.7756 |
0.0294 USDT |
0.0290 USDT |
0.0303 USDT |
0.0301 USDT |
2022-02-05 |
0.0298 USDT |
2,739,837.9783 |
0.0298 USDT |
0.0287 USDT |
0.0325 USDT |
0.0289 USDT |
2022-02-04 |
0.0297 USDT |
6,667,877.2251 |
0.0264 USDT |
0.0263 USDT |
0.0340 USDT |
0.0298 USDT |
2022-02-03 |
0.0268 USDT |
1,030,492.0006 |
0.0276 USDT |
0.0257 USDT |
0.0276 USDT |
0.0262 USDT |
2022-02-02 |
0.0269 USDT |
3,920,691.9286 |
0.0282 USDT |
0.0250 USDT |
0.0282 USDT |
0.0276 USDT |
2022-02-01 |
0.0298 USDT |
3,021,293.9772 |
0.0306 USDT |
0.0283 USDT |
0.0315 USDT |
0.0292 USDT |
2022-01-31 |
0.0303 USDT |
3,941,912.5789 |
0.0323 USDT |
0.0287 USDT |
0.0324 USDT |
0.0304 USDT |
2022-01-30 |
0.0331 USDT |
1,225,615.0306 |
0.0337 USDT |
0.0321 USDT |
0.0341 USDT |
0.0330 USDT |
2022-01-29 |
0.0336 USDT |
884,406.9232 |
0.0335 USDT |
0.0329 USDT |
0.0344 USDT |
0.0340 USDT |
2022-01-28 |
0.0337 USDT |
883,906.6290 |
0.0342 USDT |
0.0330 USDT |
0.0343 USDT |
0.0333 USDT |
2022-01-27 |
0.0342 USDT |
1,147,151.6424 |
0.0342 USDT |
0.0335 USDT |
0.0350 USDT |
0.0341 USDT |
2022-01-26 |
0.0350 USDT |
3,421,704.7075 |
0.0342 USDT |
0.0312 USDT |
0.0384 USDT |
0.0343 USDT |
2022-01-25 |
0.0348 USDT |
2,722,703.4427 |
0.0331 USDT |
0.0325 USDT |
0.0382 USDT |
0.0343 USDT |
2022-01-24 |
0.0318 USDT |
1,585,679.3133 |
0.0328 USDT |
0.0296 USDT |
0.0333 USDT |
0.0327 USDT |
2022-01-23 |
0.0328 USDT |
708,872.7792 |
0.0330 USDT |
0.0321 USDT |
0.0333 USDT |
0.0324 USDT |
2022-01-22 |
0.0330 USDT |
1,612,527.8294 |
0.0353 USDT |
0.0300 USDT |
0.0355 USDT |
0.0330 USDT |
2022-01-21 |
0.0396 USDT |
2,512,019.3559 |
0.0430 USDT |
0.0363 USDT |
0.0430 USDT |
0.0386 USDT |
2022-01-20 |
0.0437 USDT |
893,421.0254 |
0.0436 USDT |
0.0427 USDT |
0.0453 USDT |
0.0436 USDT |
2022-01-19 |
0.0444 USDT |
1,517,054.5264 |
0.0446 USDT |
0.0428 USDT |
0.0461 USDT |
0.0446 USDT |
2022-01-18 |
0.0443 USDT |
1,766,615.2924 |
0.0443 USDT |
0.0430 USDT |
0.0461 USDT |
0.0444 USDT |
2022-01-17 |
0.0467 USDT |
1,638,599.4489 |
0.0478 USDT |
0.0446 USDT |
0.0485 USDT |
0.0451 USDT |
2022-01-16 |
0.0477 USDT |
1,955,933.1939 |
0.0470 USDT |
0.0461 USDT |
0.0498 USDT |
0.0473 USDT |
2022-01-15 |
0.0468 USDT |
2,060,719.7938 |
0.0463 USDT |
0.0455 USDT |
0.0482 USDT |
0.0470 USDT |
2022-01-14 |
0.0455 USDT |
2,246,874.7343 |
0.0444 USDT |
0.0432 USDT |
0.0484 USDT |
0.0463 USDT |
2022-01-13 |
0.0450 USDT |
1,389,051.9408 |
0.0475 USDT |
0.0429 USDT |
0.0476 USDT |
0.0440 USDT |
2022-01-12 |
0.0446 USDT |
2,906,101.6374 |
0.0457 USDT |
0.0420 USDT |
0.0474 USDT |
0.0453 USDT |
2022-01-11 |
0.0458 USDT |
1,086,592.5797 |
0.0466 USDT |
0.0447 USDT |
0.0502 USDT |
0.0453 USDT |