Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
0.0966 USDT |
4,198,061.2912 |
0.0951 USDT |
0.0907 USDT |
0.1100 USDT |
0.0922 USDT |
| 2021-10-29 |
0.0956 USDT |
4,411,519.0483 |
0.0966 USDT |
0.0900 USDT |
0.1100 USDT |
0.0948 USDT |
| 2021-10-28 |
0.1018 USDT |
4,408,178.1622 |
0.1011 USDT |
0.0948 USDT |
0.1144 USDT |
0.1028 USDT |
| 2021-10-27 |
0.1025 USDT |
6,972,470.4496 |
0.0958 USDT |
0.0849 USDT |
0.1184 USDT |
0.1024 USDT |
| 2021-10-26 |
0.1111 USDT |
7,313,753.1374 |
0.1164 USDT |
0.1020 USDT |
0.1220 USDT |
0.1056 USDT |
| 2021-10-25 |
0.0949 USDT |
7,150,600.0661 |
0.0850 USDT |
0.0831 USDT |
0.1170 USDT |
0.1161 USDT |
| 2021-10-24 |
0.0921 USDT |
4,390,796.2807 |
0.1017 USDT |
0.0820 USDT |
0.1032 USDT |
0.0853 USDT |
| 2021-10-23 |
0.1016 USDT |
10,213,516.9876 |
0.0979 USDT |
0.0935 USDT |
0.1105 USDT |
0.1053 USDT |
| 2021-10-22 |
0.1166 USDT |
35,418,649.5113 |
0.0921 USDT |
0.0910 USDT |
0.1385 USDT |
0.1020 USDT |
| 2021-10-21 |
0.1031 USDT |
29,213,512.4154 |
0.0706 USDT |
0.0698 USDT |
0.1430 USDT |
0.1062 USDT |
| 2021-10-20 |
0.0724 USDT |
5,655,735.5977 |
0.0618 USDT |
0.0617 USDT |
0.0780 USDT |
0.0730 USDT |
| 2021-10-19 |
0.0627 USDT |
3,438,577.7424 |
0.0658 USDT |
0.0600 USDT |
0.0659 USDT |
0.0607 USDT |
| 2021-10-18 |
0.0649 USDT |
3,792,743.2530 |
0.0653 USDT |
0.0605 USDT |
0.0680 USDT |
0.0657 USDT |
| 2021-10-17 |
0.0653 USDT |
4,500,345.6754 |
0.0698 USDT |
0.0616 USDT |
0.0698 USDT |
0.0636 USDT |
| 2021-10-16 |
0.0751 USDT |
8,188,277.3744 |
0.0703 USDT |
0.0660 USDT |
0.0850 USDT |
0.0695 USDT |
| 2021-10-15 |
0.0654 USDT |
4,686,129.4644 |
0.0679 USDT |
0.0623 USDT |
0.0750 USDT |
0.0626 USDT |
| 2021-10-14 |
0.0642 USDT |
5,558,485.3222 |
0.0638 USDT |
0.0600 USDT |
0.0736 USDT |
0.0652 USDT |
| 2021-10-13 |
0.0636 USDT |
2,859,168.4297 |
0.0639 USDT |
0.0614 USDT |
0.0665 USDT |
0.0636 USDT |
| 2021-10-12 |
0.0638 USDT |
3,561,362.9577 |
0.0686 USDT |
0.0612 USDT |
0.0694 USDT |
0.0629 USDT |
| 2021-10-11 |
0.0656 USDT |
6,981,479.1296 |
0.0664 USDT |
0.0600 USDT |
0.0750 USDT |
0.0682 USDT |
| 2021-10-10 |
0.0730 USDT |
11,304,440.9200 |
0.0559 USDT |
0.0554 USDT |
0.0900 USDT |
0.0745 USDT |
| 2021-10-09 |
0.0582 USDT |
2,812,081.3373 |
0.0610 USDT |
0.0525 USDT |
0.0640 USDT |
0.0551 USDT |
| 2021-10-08 |
0.0587 USDT |
2,592,118.4314 |
0.0555 USDT |
0.0552 USDT |
0.0650 USDT |
0.0610 USDT |
| 2021-10-07 |
0.0574 USDT |
5,734,742.6306 |
0.0526 USDT |
0.0499 USDT |
0.0639 USDT |
0.0551 USDT |
| 2021-10-06 |
0.0539 USDT |
6,285,601.3764 |
0.0504 USDT |
0.0490 USDT |
0.0604 USDT |
0.0526 USDT |
| 2021-10-05 |
0.0502 USDT |
3,686,375.2957 |
0.0474 USDT |
0.0464 USDT |
0.0528 USDT |
0.0504 USDT |
| 2021-10-04 |
0.0471 USDT |
5,184,026.9389 |
0.0511 USDT |
0.0438 USDT |
0.0522 USDT |
0.0474 USDT |
| 2021-10-03 |
0.0462 USDT |
3,536,741.3819 |
0.0447 USDT |
0.0426 USDT |
0.0539 USDT |
0.0482 USDT |
| 2021-10-02 |
0.0428 USDT |
1,612,449.6762 |
0.0432 USDT |
0.0415 USDT |
0.0448 USDT |
0.0442 USDT |
| 2021-10-01 |
0.0408 USDT |
3,734,129.1499 |
0.0398 USDT |
0.0393 USDT |
0.0438 USDT |
0.0430 USDT |
| 2021-09-30 |
0.0396 USDT |
2,055,487.1793 |
0.0387 USDT |
0.0384 USDT |
0.0410 USDT |
0.0398 USDT |
| 2021-09-29 |
0.0388 USDT |
2,208,928.9196 |
0.0373 USDT |
0.0368 USDT |
0.0408 USDT |
0.0384 USDT |
| 2021-09-28 |
0.0391 USDT |
1,541,500.6608 |
0.0395 USDT |
0.0365 USDT |
0.0406 USDT |
0.0376 USDT |
| 2021-09-27 |
0.0403 USDT |
2,132,931.2934 |
0.0408 USDT |
0.0389 USDT |
0.0425 USDT |
0.0396 USDT |
| 2021-09-26 |
0.0410 USDT |
1,378,660.6416 |
0.0430 USDT |
0.0393 USDT |
0.0431 USDT |
0.0404 USDT |
| 2021-09-25 |
0.0445 USDT |
5,379,637.4675 |
0.0445 USDT |
0.0421 USDT |
0.0483 USDT |
0.0429 USDT |
| 2021-09-24 |
0.0479 USDT |
9,053,179.3428 |
0.0455 USDT |
0.0410 USDT |
0.0508 USDT |
0.0447 USDT |
| 2021-09-23 |
0.0455 USDT |
1,172,996.8252 |
0.0441 USDT |
0.0438 USDT |
0.0470 USDT |
0.0455 USDT |
| 2021-09-22 |
0.0401 USDT |
1,591,634.8816 |
0.0377 USDT |
0.0366 USDT |
0.0450 USDT |
0.0440 USDT |
| 2021-09-21 |
0.0404 USDT |
1,822,935.5816 |
0.0426 USDT |
0.0364 USDT |
0.0435 USDT |
0.0369 USDT |
| 2021-09-20 |
0.0466 USDT |
2,648,244.0306 |
0.0494 USDT |
0.0420 USDT |
0.0503 USDT |
0.0428 USDT |
| 2021-09-19 |
0.0494 USDT |
660,356.1028 |
0.0487 USDT |
0.0485 USDT |
0.0504 USDT |
0.0495 USDT |
| 2021-09-18 |
0.0508 USDT |
1,070,392.4132 |
0.0501 USDT |
0.0484 USDT |
0.0525 USDT |
0.0484 USDT |
| 2021-09-17 |
0.0495 USDT |
810,486.5244 |
0.0504 USDT |
0.0480 USDT |
0.0509 USDT |
0.0497 USDT |
| 2021-09-16 |
0.0501 USDT |
6,466,621.1823 |
0.0505 USDT |
0.0488 USDT |
0.0514 USDT |
0.0503 USDT |
| 2021-09-15 |
0.0496 USDT |
4,155,967.0219 |
0.0520 USDT |
0.0484 USDT |
0.0524 USDT |
0.0510 USDT |
| 2021-09-14 |
0.0500 USDT |
2,828,037.6978 |
0.0480 USDT |
0.0474 USDT |
0.0540 USDT |
0.0521 USDT |
| 2021-09-13 |
0.0487 USDT |
4,273,748.0378 |
0.0512 USDT |
0.0467 USDT |
0.0518 USDT |
0.0479 USDT |
| 2021-09-12 |
0.0511 USDT |
1,018,278.5845 |
0.0507 USDT |
0.0502 USDT |
0.0527 USDT |
0.0512 USDT |
| 2021-09-11 |
0.0516 USDT |
2,664,136.0574 |
0.0514 USDT |
0.0504 USDT |
0.0530 USDT |
0.0522 USDT |