Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
0.0830 USDT |
2,158,331.2739 |
0.0824 USDT |
0.0816 USDT |
0.0855 USDT |
0.0836 USDT |
| 2021-07-21 |
0.0788 USDT |
1,985,293.5678 |
0.0705 USDT |
0.0705 USDT |
0.0830 USDT |
0.0821 USDT |
| 2021-07-20 |
0.0737 USDT |
3,856,268.7287 |
0.0783 USDT |
0.0688 USDT |
0.0784 USDT |
0.0698 USDT |
| 2021-07-19 |
0.0809 USDT |
2,016,467.5166 |
0.0897 USDT |
0.0780 USDT |
0.0899 USDT |
0.0784 USDT |
| 2021-07-18 |
0.0896 USDT |
1,272,958.2263 |
0.0864 USDT |
0.0859 USDT |
0.0919 USDT |
0.0900 USDT |
| 2021-07-17 |
0.0867 USDT |
3,148,130.3894 |
0.0921 USDT |
0.0803 USDT |
0.0936 USDT |
0.0860 USDT |
| 2021-07-16 |
0.0958 USDT |
2,446,243.0293 |
0.0990 USDT |
0.0908 USDT |
0.1026 USDT |
0.0926 USDT |
| 2021-07-15 |
0.1109 USDT |
5,847,358.1130 |
0.1189 USDT |
0.0948 USDT |
0.1238 USDT |
0.0997 USDT |
| 2021-07-14 |
0.1083 USDT |
3,956,667.5528 |
0.1029 USDT |
0.0980 USDT |
0.1202 USDT |
0.1150 USDT |
| 2021-07-13 |
0.1029 USDT |
2,893,759.2910 |
0.0996 USDT |
0.0992 USDT |
0.1074 USDT |
0.1029 USDT |
| 2021-07-12 |
0.0983 USDT |
2,075,934.6099 |
0.1009 USDT |
0.0963 USDT |
0.1033 USDT |
0.1002 USDT |
| 2021-07-11 |
0.1013 USDT |
2,346,742.9690 |
0.1031 USDT |
0.0983 USDT |
0.1050 USDT |
0.1013 USDT |
| 2021-07-10 |
0.0962 USDT |
2,631,446.9744 |
0.0914 USDT |
0.0914 USDT |
0.1052 USDT |
0.1026 USDT |
| 2021-07-09 |
0.0914 USDT |
2,734,688.1414 |
0.0933 USDT |
0.0890 USDT |
0.0946 USDT |
0.0914 USDT |
| 2021-07-08 |
0.0976 USDT |
3,616,450.2608 |
0.1050 USDT |
0.0910 USDT |
0.1135 USDT |
0.0934 USDT |
| 2021-07-07 |
0.0983 USDT |
7,287,396.7539 |
0.0865 USDT |
0.0863 USDT |
0.1290 USDT |
0.1047 USDT |
| 2021-07-06 |
0.0841 USDT |
5,809,232.2073 |
0.0781 USDT |
0.0780 USDT |
0.1000 USDT |
0.0862 USDT |
| 2021-07-05 |
0.0804 USDT |
4,151,241.8648 |
0.0831 USDT |
0.0777 USDT |
0.0849 USDT |
0.0782 USDT |
| 2021-07-04 |
0.0791 USDT |
4,419,742.5837 |
0.0748 USDT |
0.0746 USDT |
0.0850 USDT |
0.0822 USDT |
| 2021-07-03 |
0.0743 USDT |
2,283,045.4943 |
0.0737 USDT |
0.0735 USDT |
0.0753 USDT |
0.0746 USDT |
| 2021-07-02 |
0.0743 USDT |
2,660,528.9396 |
0.0756 USDT |
0.0734 USDT |
0.0760 USDT |
0.0737 USDT |
| 2021-07-01 |
0.0752 USDT |
3,296,495.1333 |
0.0765 USDT |
0.0742 USDT |
0.0769 USDT |
0.0755 USDT |
| 2021-06-30 |
0.0766 USDT |
4,040,866.5304 |
0.0781 USDT |
0.0751 USDT |
0.0786 USDT |
0.0763 USDT |
| 2021-06-29 |
0.0780 USDT |
3,641,353.1264 |
0.0775 USDT |
0.0765 USDT |
0.0850 USDT |
0.0786 USDT |
| 2021-06-28 |
0.0745 USDT |
3,669,640.7030 |
0.0738 USDT |
0.0737 USDT |
0.0782 USDT |
0.0777 USDT |
| 2021-06-27 |
0.0743 USDT |
2,318,536.4950 |
0.0744 USDT |
0.0731 USDT |
0.0750 USDT |
0.0737 USDT |
| 2021-06-26 |
0.0749 USDT |
2,746,681.2978 |
0.0753 USDT |
0.0743 USDT |
0.0754 USDT |
0.0744 USDT |
| 2021-06-25 |
0.0756 USDT |
2,610,651.7031 |
0.0758 USDT |
0.0752 USDT |
0.0766 USDT |
0.0753 USDT |
| 2021-06-24 |
0.0751 USDT |
2,755,550.6847 |
0.0762 USDT |
0.0743 USDT |
0.0770 USDT |
0.0757 USDT |
| 2021-06-23 |
0.0749 USDT |
3,728,052.5326 |
0.0724 USDT |
0.0723 USDT |
0.0772 USDT |
0.0767 USDT |
| 2021-06-22 |
0.0723 USDT |
5,509,124.6064 |
0.0681 USDT |
0.0671 USDT |
0.0855 USDT |
0.0723 USDT |
| 2021-06-21 |
0.0700 USDT |
5,441,333.6103 |
0.0671 USDT |
0.0667 USDT |
0.0730 USDT |
0.0692 USDT |
| 2021-06-20 |
0.0654 USDT |
3,593,858.8518 |
0.0640 USDT |
0.0640 USDT |
0.0675 USDT |
0.0670 USDT |
| 2021-06-19 |
0.0624 USDT |
3,504,328.9181 |
0.0616 USDT |
0.0612 USDT |
0.0652 USDT |
0.0639 USDT |
| 2021-06-18 |
0.0662 USDT |
6,938,694.7545 |
0.0557 USDT |
0.0556 USDT |
0.0777 USDT |
0.0613 USDT |
| 2021-06-17 |
0.0524 USDT |
2,004,810.9317 |
0.0516 USDT |
0.0497 USDT |
0.0563 USDT |
0.0556 USDT |
| 2021-06-16 |
0.0506 USDT |
15,481,957.0982 |
0.0507 USDT |
0.0484 USDT |
0.0541 USDT |
0.0526 USDT |
| 2021-06-15 |
0.0522 USDT |
5,975,861.0827 |
0.0538 USDT |
0.0506 USDT |
0.0540 USDT |
0.0508 USDT |
| 2021-06-14 |
0.0565 USDT |
6,489,170.4263 |
0.0515 USDT |
0.0512 USDT |
0.0608 USDT |
0.0537 USDT |
| 2021-06-13 |
0.0518 USDT |
2,384,547.2073 |
0.0529 USDT |
0.0500 USDT |
0.0531 USDT |
0.0516 USDT |
| 2021-06-12 |
0.0511 USDT |
2,887,361.2503 |
0.0499 USDT |
0.0488 USDT |
0.0549 USDT |
0.0533 USDT |
| 2021-06-11 |
0.0537 USDT |
2,718,113.1495 |
0.0549 USDT |
0.0494 USDT |
0.0555 USDT |
0.0494 USDT |
| 2021-06-10 |
0.0569 USDT |
2,751,249.9180 |
0.0581 USDT |
0.0543 USDT |
0.0633 USDT |
0.0553 USDT |
| 2021-06-09 |
0.0577 USDT |
5,104,622.1451 |
0.0540 USDT |
0.0516 USDT |
0.0660 USDT |
0.0588 USDT |
| 2021-06-08 |
0.0556 USDT |
3,056,168.7306 |
0.0583 USDT |
0.0515 USDT |
0.0597 USDT |
0.0542 USDT |
| 2021-06-07 |
0.0630 USDT |
3,917,531.5607 |
0.0648 USDT |
0.0579 USDT |
0.0689 USDT |
0.0584 USDT |
| 2021-06-06 |
0.0671 USDT |
7,333,411.8123 |
0.0590 USDT |
0.0576 USDT |
0.0742 USDT |
0.0649 USDT |
| 2021-06-05 |
0.0629 USDT |
2,526,258.7244 |
0.0642 USDT |
0.0580 USDT |
0.0658 USDT |
0.0581 USDT |
| 2021-06-04 |
0.0669 USDT |
4,323,765.2684 |
0.0708 USDT |
0.0642 USDT |
0.0708 USDT |
0.0645 USDT |
| 2021-06-03 |
0.0781 USDT |
12,918,649.9135 |
0.0797 USDT |
0.0704 USDT |
0.0824 USDT |
0.0706 USDT |