Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.0753 USDT |
11,649,999.1634 |
0.0703 USDT |
0.0691 USDT |
0.0822 USDT |
0.0806 USDT |
| 2021-06-01 |
0.0649 USDT |
1,573,658.1571 |
0.0627 USDT |
0.0613 USDT |
0.0696 USDT |
0.0676 USDT |
| 2021-05-31 |
0.0617 USDT |
713,197.1850 |
0.0601 USDT |
0.0600 USDT |
0.0628 USDT |
0.0627 USDT |
| 2021-05-30 |
0.0585 USDT |
632,837.4370 |
0.0566 USDT |
0.0558 USDT |
0.0610 USDT |
0.0601 USDT |
| 2021-05-29 |
0.0596 USDT |
499,375.1216 |
0.0603 USDT |
0.0558 USDT |
0.0625 USDT |
0.0568 USDT |
| 2021-05-28 |
0.0655 USDT |
838,525.1346 |
0.0712 USDT |
0.0601 USDT |
0.0713 USDT |
0.0603 USDT |
| 2021-05-27 |
0.0699 USDT |
490,601.5633 |
0.0703 USDT |
0.0679 USDT |
0.0726 USDT |
0.0719 USDT |
| 2021-05-26 |
0.0701 USDT |
1,285,555.3525 |
0.0672 USDT |
0.0672 USDT |
0.0730 USDT |
0.0705 USDT |
| 2021-05-25 |
0.0649 USDT |
1,211,961.0227 |
0.0662 USDT |
0.0620 USDT |
0.0677 USDT |
0.0660 USDT |
| 2021-05-24 |
0.0617 USDT |
1,894,316.5910 |
0.0516 USDT |
0.0513 USDT |
0.0690 USDT |
0.0658 USDT |
| 2021-05-23 |
0.0543 USDT |
1,539,158.9601 |
0.0640 USDT |
0.0483 USDT |
0.0650 USDT |
0.0510 USDT |
| 2021-05-22 |
0.0646 USDT |
1,201,720.6074 |
0.0680 USDT |
0.0570 USDT |
0.0711 USDT |
0.0640 USDT |
| 2021-05-21 |
0.0721 USDT |
2,076,074.4175 |
0.0819 USDT |
0.0576 USDT |
0.0825 USDT |
0.0678 USDT |
| 2021-05-20 |
0.0838 USDT |
2,656,266.2843 |
0.0848 USDT |
0.0732 USDT |
0.0900 USDT |
0.0813 USDT |
| 2021-05-19 |
0.0897 USDT |
4,463,793.0579 |
0.1180 USDT |
0.0471 USDT |
0.1215 USDT |
0.0873 USDT |
| 2021-05-18 |
0.1204 USDT |
1,412,522.9627 |
0.1198 USDT |
0.1174 USDT |
0.1248 USDT |
0.1182 USDT |
| 2021-05-17 |
0.1241 USDT |
2,813,012.6029 |
0.1288 USDT |
0.1199 USDT |
0.1295 USDT |
0.1202 USDT |
| 2021-05-16 |
0.1323 USDT |
3,710,746.6979 |
0.1343 USDT |
0.1275 USDT |
0.1369 USDT |
0.1281 USDT |
| 2021-05-15 |
0.1369 USDT |
3,800,339.1790 |
0.1406 USDT |
0.1332 USDT |
0.1488 USDT |
0.1343 USDT |
| 2021-05-14 |
0.1393 USDT |
9,127,427.0587 |
0.1282 USDT |
0.1259 USDT |
0.1775 USDT |
0.1422 USDT |
| 2021-05-13 |
0.1305 USDT |
5,611,248.0613 |
0.1260 USDT |
0.1223 USDT |
0.1500 USDT |
0.1276 USDT |
| 2021-05-12 |
0.1700 USDT |
9,609,619.6989 |
0.1611 USDT |
0.1240 USDT |
0.1905 USDT |
0.1276 USDT |
| 2021-05-11 |
0.1581 USDT |
7,969,655.1194 |
0.1653 USDT |
0.1470 USDT |
0.1843 USDT |
0.1637 USDT |
| 2021-05-10 |
0.1962 USDT |
28,360,675.2905 |
0.1465 USDT |
0.1401 USDT |
0.2895 USDT |
0.1660 USDT |
| 2021-05-09 |
0.1295 USDT |
8,280,320.3951 |
0.1387 USDT |
0.1150 USDT |
0.1564 USDT |
0.1465 USDT |
| 2021-05-08 |
0.1314 USDT |
4,242,156.5038 |
0.1249 USDT |
0.1210 USDT |
0.1407 USDT |
0.1387 USDT |
| 2021-05-07 |
0.1298 USDT |
5,849,267.5273 |
0.1339 USDT |
0.1239 USDT |
0.1448 USDT |
0.1239 USDT |
| 2021-05-06 |
0.1175 USDT |
11,349,852.4777 |
0.1083 USDT |
0.1022 USDT |
0.1381 USDT |
0.1339 USDT |
| 2021-05-05 |
0.1077 USDT |
5,402,208.8179 |
0.1038 USDT |
0.0984 USDT |
0.1200 USDT |
0.1082 USDT |
| 2021-05-04 |
0.1066 USDT |
3,518,703.5070 |
0.1154 USDT |
0.0950 USDT |
0.1161 USDT |
0.1041 USDT |
| 2021-05-03 |
0.1186 USDT |
5,346,955.0455 |
0.1199 USDT |
0.1120 USDT |
0.1250 USDT |
0.1154 USDT |
| 2021-05-02 |
0.1195 USDT |
4,669,375.9139 |
0.1295 USDT |
0.1100 USDT |
0.1311 USDT |
0.1200 USDT |
| 2021-05-01 |
0.1254 USDT |
7,478,408.5915 |
0.1178 USDT |
0.1080 USDT |
0.1590 USDT |
0.1295 USDT |
| 2021-04-30 |
0.1166 USDT |
3,948,089.7603 |
0.1079 USDT |
0.1068 USDT |
0.1328 USDT |
0.1192 USDT |
| 2021-04-29 |
0.1122 USDT |
4,758,259.4467 |
0.1214 USDT |
0.1008 USDT |
0.1262 USDT |
0.1079 USDT |
| 2021-04-28 |
0.1258 USDT |
4,189,015.1531 |
0.1320 USDT |
0.1198 USDT |
0.1380 USDT |
0.1227 USDT |
| 2021-04-27 |
0.1328 USDT |
4,823,896.8407 |
0.1300 USDT |
0.1248 USDT |
0.1411 USDT |
0.1332 USDT |
| 2021-04-26 |
0.1315 USDT |
6,450,622.8292 |
0.1255 USDT |
0.1232 USDT |
0.1450 USDT |
0.1313 USDT |
| 2021-04-25 |
0.1459 USDT |
9,478,124.5327 |
0.1769 USDT |
0.1171 USDT |
0.1769 USDT |
0.1255 USDT |
| 2021-04-24 |
0.1271 USDT |
7,467,536.0765 |
0.1329 USDT |
0.1051 USDT |
0.1800 USDT |
0.1769 USDT |
| 2021-04-23 |
0.1371 USDT |
6,164,887.1191 |
0.1531 USDT |
0.1219 USDT |
0.1648 USDT |
0.1329 USDT |
| 2021-04-22 |
0.1981 USDT |
1,132,769.8014 |
0.1957 USDT |
0.1900 USDT |
0.2053 USDT |
0.2053 USDT |
| 2021-04-21 |
0.2020 USDT |
6,416,185.2819 |
0.1770 USDT |
0.1730 USDT |
0.2200 USDT |
0.2015 USDT |
| 2021-04-20 |
0.1725 USDT |
3,562,435.8333 |
0.1812 USDT |
0.1600 USDT |
0.1916 USDT |
0.1790 USDT |
| 2021-04-19 |
0.1913 USDT |
6,135,853.1386 |
0.2086 USDT |
0.1778 USDT |
0.2109 USDT |
0.1807 USDT |
| 2021-04-18 |
0.1744 USDT |
6,958,382.6463 |
0.1930 USDT |
0.1560 USDT |
0.2000 USDT |
0.2000 USDT |
| 2021-04-17 |
0.2056 USDT |
8,012,035.8425 |
0.2030 USDT |
0.1869 USDT |
0.2350 USDT |
0.2015 USDT |
| 2021-04-16 |
0.1972 USDT |
7,200,352.6878 |
0.2103 USDT |
0.1698 USDT |
0.2490 USDT |
0.1815 USDT |
| 2021-04-15 |
0.1850 USDT |
6,729,552.0226 |
0.1673 USDT |
0.1531 USDT |
0.2400 USDT |
0.2176 USDT |
| 2021-04-14 |
0.1975 USDT |
5,108,781.3100 |
0.2239 USDT |
0.1500 USDT |
0.2269 USDT |
0.1900 USDT |