Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.0563 USDT |
1,658,410.6275 |
0.0565 USDT |
0.0536 USDT |
0.0597 USDT |
0.0544 USDT |
| 2021-12-18 |
0.0550 USDT |
2,358,144.5685 |
0.0553 USDT |
0.0518 USDT |
0.0592 USDT |
0.0561 USDT |
| 2021-12-17 |
0.0562 USDT |
896,687.5695 |
0.0563 USDT |
0.0548 USDT |
0.0579 USDT |
0.0548 USDT |
| 2021-12-16 |
0.0570 USDT |
1,689,045.6349 |
0.0597 USDT |
0.0557 USDT |
0.0597 USDT |
0.0565 USDT |
| 2021-12-15 |
0.0577 USDT |
2,549,773.0893 |
0.0550 USDT |
0.0540 USDT |
0.0626 USDT |
0.0600 USDT |
| 2021-12-14 |
0.0550 USDT |
2,302,378.8698 |
0.0580 USDT |
0.0509 USDT |
0.0587 USDT |
0.0551 USDT |
| 2021-12-13 |
0.0599 USDT |
3,643,430.6642 |
0.0640 USDT |
0.0569 USDT |
0.0645 USDT |
0.0580 USDT |
| 2021-12-12 |
0.0639 USDT |
6,025,733.4111 |
0.0720 USDT |
0.0596 USDT |
0.0724 USDT |
0.0644 USDT |
| 2021-12-11 |
0.0707 USDT |
25,884,853.1188 |
0.0524 USDT |
0.0516 USDT |
0.0832 USDT |
0.0713 USDT |
| 2021-12-10 |
0.0535 USDT |
2,211,524.1576 |
0.0540 USDT |
0.0505 USDT |
0.0569 USDT |
0.0547 USDT |
| 2021-12-09 |
0.0559 USDT |
1,886,455.5778 |
0.0599 USDT |
0.0526 USDT |
0.0600 USDT |
0.0536 USDT |
| 2021-12-08 |
0.0591 USDT |
4,111,055.6518 |
0.0530 USDT |
0.0524 USDT |
0.0631 USDT |
0.0602 USDT |
| 2021-12-07 |
0.0534 USDT |
1,833,454.1560 |
0.0511 USDT |
0.0508 USDT |
0.0560 USDT |
0.0547 USDT |
| 2021-12-06 |
0.0514 USDT |
1,518,514.8896 |
0.0522 USDT |
0.0500 USDT |
0.0542 USDT |
0.0513 USDT |
| 2021-12-05 |
0.0517 USDT |
3,592,090.0927 |
0.0550 USDT |
0.0443 USDT |
0.0573 USDT |
0.0517 USDT |
| 2021-12-04 |
0.0572 USDT |
1,985,245.6640 |
0.0615 USDT |
0.0488 USDT |
0.0622 USDT |
0.0555 USDT |
| 2021-12-03 |
0.0668 USDT |
1,438,935.5208 |
0.0678 USDT |
0.0632 USDT |
0.0694 USDT |
0.0632 USDT |
| 2021-12-02 |
0.0675 USDT |
2,226,287.9263 |
0.0706 USDT |
0.0641 USDT |
0.0728 USDT |
0.0685 USDT |
| 2021-12-01 |
0.0713 USDT |
2,424,840.4803 |
0.0709 USDT |
0.0671 USDT |
0.0787 USDT |
0.0700 USDT |
| 2021-11-30 |
0.0722 USDT |
1,569,356.1083 |
0.0718 USDT |
0.0702 USDT |
0.0743 USDT |
0.0719 USDT |
| 2021-11-29 |
0.0720 USDT |
1,749,121.4055 |
0.0734 USDT |
0.0700 USDT |
0.0743 USDT |
0.0717 USDT |
| 2021-11-28 |
0.0700 USDT |
3,951,698.5264 |
0.0662 USDT |
0.0626 USDT |
0.0787 USDT |
0.0746 USDT |
| 2021-11-27 |
0.0676 USDT |
2,337,771.8205 |
0.0627 USDT |
0.0625 USDT |
0.0706 USDT |
0.0672 USDT |
| 2021-11-26 |
0.0646 USDT |
3,109,076.7429 |
0.0717 USDT |
0.0600 USDT |
0.0719 USDT |
0.0631 USDT |
| 2021-11-25 |
0.0706 USDT |
2,746,167.4619 |
0.0689 USDT |
0.0677 USDT |
0.0750 USDT |
0.0701 USDT |
| 2021-11-24 |
0.0672 USDT |
3,349,817.2597 |
0.0678 USDT |
0.0623 USDT |
0.0722 USDT |
0.0705 USDT |
| 2021-11-23 |
0.0686 USDT |
2,066,790.8926 |
0.0661 USDT |
0.0652 USDT |
0.0710 USDT |
0.0679 USDT |
| 2021-11-22 |
0.0679 USDT |
4,063,677.5415 |
0.0740 USDT |
0.0652 USDT |
0.0742 USDT |
0.0656 USDT |
| 2021-11-21 |
0.0730 USDT |
1,981,972.3900 |
0.0726 USDT |
0.0707 USDT |
0.0751 USDT |
0.0748 USDT |
| 2021-11-20 |
0.0728 USDT |
2,472,474.6027 |
0.0759 USDT |
0.0692 USDT |
0.0766 USDT |
0.0737 USDT |
| 2021-11-19 |
0.0728 USDT |
2,579,004.3735 |
0.0687 USDT |
0.0687 USDT |
0.0777 USDT |
0.0758 USDT |
| 2021-11-18 |
0.0761 USDT |
4,448,673.5176 |
0.0808 USDT |
0.0690 USDT |
0.0841 USDT |
0.0710 USDT |
| 2021-11-17 |
0.0696 USDT |
13,693,772.0292 |
0.0752 USDT |
0.0543 USDT |
0.0817 USDT |
0.0796 USDT |
| 2021-11-16 |
0.0786 USDT |
4,544,831.6694 |
0.0845 USDT |
0.0746 USDT |
0.0846 USDT |
0.0789 USDT |
| 2021-11-15 |
0.0839 USDT |
3,843,458.8069 |
0.0838 USDT |
0.0805 USDT |
0.0878 USDT |
0.0842 USDT |
| 2021-11-14 |
0.0843 USDT |
3,526,780.0688 |
0.0863 USDT |
0.0820 USDT |
0.0886 USDT |
0.0834 USDT |
| 2021-11-13 |
0.0871 USDT |
4,157,711.8033 |
0.0888 USDT |
0.0848 USDT |
0.0957 USDT |
0.0867 USDT |
| 2021-11-12 |
0.0960 USDT |
6,551,431.0889 |
0.0905 USDT |
0.0850 USDT |
0.1091 USDT |
0.0864 USDT |
| 2021-11-11 |
0.0903 USDT |
5,956,477.1804 |
0.0817 USDT |
0.0806 USDT |
0.0960 USDT |
0.0907 USDT |
| 2021-11-10 |
0.0879 USDT |
7,516,279.4851 |
0.0848 USDT |
0.0803 USDT |
0.0990 USDT |
0.0810 USDT |
| 2021-11-09 |
0.0839 USDT |
4,022,039.9034 |
0.0877 USDT |
0.0799 USDT |
0.0880 USDT |
0.0850 USDT |
| 2021-11-08 |
0.0855 USDT |
4,184,013.6581 |
0.0908 USDT |
0.0810 USDT |
0.0914 USDT |
0.0816 USDT |
| 2021-11-07 |
0.0870 USDT |
4,319,214.0069 |
0.0819 USDT |
0.0815 USDT |
0.0931 USDT |
0.0858 USDT |
| 2021-11-06 |
0.0830 USDT |
2,810,116.6405 |
0.0854 USDT |
0.0800 USDT |
0.0867 USDT |
0.0841 USDT |
| 2021-11-05 |
0.0887 USDT |
6,443,446.4668 |
0.0949 USDT |
0.0833 USDT |
0.0995 USDT |
0.0853 USDT |
| 2021-11-04 |
0.0972 USDT |
20,427,056.7324 |
0.0839 USDT |
0.0787 USDT |
0.1189 USDT |
0.0946 USDT |
| 2021-11-03 |
0.0931 USDT |
12,048,935.7946 |
0.0761 USDT |
0.0759 USDT |
0.1137 USDT |
0.0804 USDT |
| 2021-11-02 |
0.0788 USDT |
4,008,951.1502 |
0.0763 USDT |
0.0709 USDT |
0.0908 USDT |
0.0762 USDT |
| 2021-11-01 |
0.0804 USDT |
4,720,801.0910 |
0.0840 USDT |
0.0699 USDT |
0.0911 USDT |
0.0777 USDT |
| 2021-10-31 |
0.0867 USDT |
4,295,282.3919 |
0.0922 USDT |
0.0810 USDT |
0.0932 USDT |
0.0846 USDT |