Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
0.0526 USDT |
2,629,540.1051 |
0.0514 USDT |
0.0499 USDT |
0.0571 USDT |
0.0514 USDT |
| 2021-09-09 |
0.0511 USDT |
2,132,378.2859 |
0.0491 USDT |
0.0480 USDT |
0.0552 USDT |
0.0503 USDT |
| 2021-09-08 |
0.0489 USDT |
2,853,573.7045 |
0.0510 USDT |
0.0446 USDT |
0.0519 USDT |
0.0487 USDT |
| 2021-09-07 |
0.0587 USDT |
3,639,116.3259 |
0.0660 USDT |
0.0488 USDT |
0.0678 USDT |
0.0513 USDT |
| 2021-09-06 |
0.0662 USDT |
2,928,904.7201 |
0.0700 USDT |
0.0630 USDT |
0.0715 USDT |
0.0654 USDT |
| 2021-09-05 |
0.0670 USDT |
3,567,804.9873 |
0.0652 USDT |
0.0622 USDT |
0.0741 USDT |
0.0708 USDT |
| 2021-09-04 |
0.0629 USDT |
13,816,168.2682 |
0.0625 USDT |
0.0586 USDT |
0.0728 USDT |
0.0655 USDT |
| 2021-09-03 |
0.0636 USDT |
11,618,456.1818 |
0.0619 USDT |
0.0616 USDT |
0.0660 USDT |
0.0637 USDT |
| 2021-09-02 |
0.0621 USDT |
8,970,646.3844 |
0.0609 USDT |
0.0609 USDT |
0.0672 USDT |
0.0619 USDT |
| 2021-09-01 |
0.0617 USDT |
2,118,845.7464 |
0.0625 USDT |
0.0582 USDT |
0.0649 USDT |
0.0609 USDT |
| 2021-08-31 |
0.0612 USDT |
3,249,755.6718 |
0.0591 USDT |
0.0578 USDT |
0.0666 USDT |
0.0628 USDT |
| 2021-08-30 |
0.0595 USDT |
1,618,675.9382 |
0.0617 USDT |
0.0578 USDT |
0.0625 USDT |
0.0593 USDT |
| 2021-08-29 |
0.0615 USDT |
2,285,720.0221 |
0.0632 USDT |
0.0567 USDT |
0.0641 USDT |
0.0611 USDT |
| 2021-08-28 |
0.0643 USDT |
1,309,291.3307 |
0.0659 USDT |
0.0620 USDT |
0.0666 USDT |
0.0631 USDT |
| 2021-08-27 |
0.0643 USDT |
1,981,066.1325 |
0.0613 USDT |
0.0600 USDT |
0.0669 USDT |
0.0661 USDT |
| 2021-08-26 |
0.0649 USDT |
3,190,191.7085 |
0.0681 USDT |
0.0600 USDT |
0.0702 USDT |
0.0614 USDT |
| 2021-08-25 |
0.0682 USDT |
3,583,675.9693 |
0.0694 USDT |
0.0645 USDT |
0.0728 USDT |
0.0682 USDT |
| 2021-08-24 |
0.0701 USDT |
7,870,268.9727 |
0.0779 USDT |
0.0608 USDT |
0.0798 USDT |
0.0703 USDT |
| 2021-08-23 |
0.0744 USDT |
3,838,900.1378 |
0.0728 USDT |
0.0702 USDT |
0.0781 USDT |
0.0745 USDT |
| 2021-08-22 |
0.0756 USDT |
4,275,234.2136 |
0.0776 USDT |
0.0725 USDT |
0.0795 USDT |
0.0730 USDT |
| 2021-08-21 |
0.0782 USDT |
11,868,717.1633 |
0.0720 USDT |
0.0678 USDT |
0.0879 USDT |
0.0775 USDT |
| 2021-08-20 |
0.0731 USDT |
4,319,423.3767 |
0.0710 USDT |
0.0708 USDT |
0.0752 USDT |
0.0715 USDT |
| 2021-08-19 |
0.0716 USDT |
5,390,140.0284 |
0.0806 USDT |
0.0665 USDT |
0.0821 USDT |
0.0708 USDT |
| 2021-08-18 |
0.0817 USDT |
889,906.3849 |
0.0850 USDT |
0.0799 USDT |
0.0859 USDT |
0.0804 USDT |
| 2021-08-17 |
0.0866 USDT |
1,856,140.5073 |
0.0880 USDT |
0.0850 USDT |
0.0903 USDT |
0.0852 USDT |
| 2021-08-16 |
0.0913 USDT |
1,211,516.1708 |
0.0913 USDT |
0.0879 USDT |
0.0951 USDT |
0.0882 USDT |
| 2021-08-15 |
0.0924 USDT |
1,050,132.5272 |
0.0935 USDT |
0.0896 USDT |
0.0954 USDT |
0.0910 USDT |
| 2021-08-14 |
0.0948 USDT |
1,487,875.1939 |
0.0946 USDT |
0.0915 USDT |
0.0990 USDT |
0.0929 USDT |
| 2021-08-13 |
0.0907 USDT |
1,672,380.3124 |
0.0886 USDT |
0.0883 USDT |
0.0931 USDT |
0.0926 USDT |
| 2021-08-12 |
0.0839 USDT |
1,793,604.3625 |
0.0813 USDT |
0.0796 USDT |
0.0900 USDT |
0.0876 USDT |
| 2021-08-11 |
0.0850 USDT |
2,384,012.7232 |
0.0829 USDT |
0.0793 USDT |
0.0885 USDT |
0.0808 USDT |
| 2021-08-10 |
0.0822 USDT |
2,117,487.7241 |
0.0814 USDT |
0.0797 USDT |
0.0863 USDT |
0.0832 USDT |
| 2021-08-09 |
0.0812 USDT |
1,405,750.4350 |
0.0809 USDT |
0.0792 USDT |
0.0829 USDT |
0.0818 USDT |
| 2021-08-08 |
0.0832 USDT |
1,873,908.2826 |
0.0879 USDT |
0.0792 USDT |
0.0880 USDT |
0.0814 USDT |
| 2021-08-07 |
0.0884 USDT |
1,628,990.0446 |
0.0889 USDT |
0.0864 USDT |
0.0909 USDT |
0.0878 USDT |
| 2021-08-06 |
0.0911 USDT |
4,968,164.9290 |
0.0877 USDT |
0.0875 USDT |
0.0949 USDT |
0.0898 USDT |
| 2021-08-05 |
0.0910 USDT |
5,045,848.3361 |
0.0887 USDT |
0.0834 USDT |
0.0987 USDT |
0.0874 USDT |
| 2021-08-04 |
0.0864 USDT |
1,760,904.4703 |
0.0826 USDT |
0.0824 USDT |
0.0918 USDT |
0.0889 USDT |
| 2021-08-03 |
0.0809 USDT |
2,321,732.8129 |
0.0818 USDT |
0.0793 USDT |
0.0840 USDT |
0.0828 USDT |
| 2021-08-02 |
0.0837 USDT |
1,479,737.8186 |
0.0848 USDT |
0.0813 USDT |
0.0883 USDT |
0.0820 USDT |
| 2021-08-01 |
0.0840 USDT |
1,693,721.8642 |
0.0847 USDT |
0.0819 USDT |
0.0872 USDT |
0.0863 USDT |
| 2021-07-31 |
0.0857 USDT |
1,481,953.3142 |
0.0841 USDT |
0.0839 USDT |
0.0882 USDT |
0.0852 USDT |
| 2021-07-30 |
0.0826 USDT |
2,286,410.0131 |
0.0826 USDT |
0.0802 USDT |
0.0848 USDT |
0.0840 USDT |
| 2021-07-29 |
0.0828 USDT |
905,414.1306 |
0.0841 USDT |
0.0812 USDT |
0.0860 USDT |
0.0820 USDT |
| 2021-07-28 |
0.0839 USDT |
1,785,421.6081 |
0.0809 USDT |
0.0803 USDT |
0.0896 USDT |
0.0837 USDT |
| 2021-07-27 |
0.0794 USDT |
4,067,584.9592 |
0.0820 USDT |
0.0775 USDT |
0.0822 USDT |
0.0809 USDT |
| 2021-07-26 |
0.0873 USDT |
4,382,343.8485 |
0.0853 USDT |
0.0800 USDT |
0.0920 USDT |
0.0823 USDT |
| 2021-07-25 |
0.0857 USDT |
2,822,728.8200 |
0.0868 USDT |
0.0821 USDT |
0.0882 USDT |
0.0851 USDT |
| 2021-07-24 |
0.0860 USDT |
1,045,645.5710 |
0.0849 USDT |
0.0842 USDT |
0.0880 USDT |
0.0866 USDT |
| 2021-07-23 |
0.0844 USDT |
3,149,542.4353 |
0.0835 USDT |
0.0819 USDT |
0.0893 USDT |
0.0850 USDT |