Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
0.2200 USDT |
5,173,054.7781 |
0.2154 USDT |
0.2000 USDT |
0.2481 USDT |
0.2274 USDT |
| 2021-04-12 |
0.2483 USDT |
11,297,405.4951 |
0.2592 USDT |
0.1868 USDT |
0.3454 USDT |
0.2156 USDT |
| 2021-04-11 |
0.2352 USDT |
5,877,703.2597 |
0.2107 USDT |
0.2000 USDT |
0.2750 USDT |
0.2642 USDT |
| 2021-04-10 |
0.2349 USDT |
4,717,614.4320 |
0.2455 USDT |
0.1992 USDT |
0.2691 USDT |
0.2127 USDT |
| 2021-04-09 |
0.2586 USDT |
12,890,821.7309 |
0.2532 USDT |
0.2300 USDT |
0.2800 USDT |
0.2486 USDT |
| 2021-04-08 |
0.2666 USDT |
2,987,478.0157 |
0.2461 USDT |
0.2364 USDT |
0.2929 USDT |
0.2520 USDT |
| 2021-04-07 |
0.2797 USDT |
5,285,891.6407 |
0.2899 USDT |
0.2200 USDT |
0.3211 USDT |
0.2800 USDT |
| 2021-04-06 |
0.3012 USDT |
8,544,682.6799 |
0.2145 USDT |
0.2013 USDT |
0.3900 USDT |
0.3666 USDT |
| 2021-04-05 |
0.1833 USDT |
8,848,494.8086 |
0.1828 USDT |
0.1355 USDT |
0.2667 USDT |
0.2000 USDT |
| 2021-04-04 |
0.1765 USDT |
3,531,413.0401 |
0.1582 USDT |
0.1570 USDT |
0.1897 USDT |
0.1771 USDT |
| 2021-04-03 |
0.1676 USDT |
9,708,891.9001 |
0.1377 USDT |
0.1359 USDT |
0.1990 USDT |
0.1628 USDT |
| 2021-04-02 |
0.1219 USDT |
12,344,097.9671 |
0.0937 USDT |
0.0900 USDT |
0.1470 USDT |
0.1355 USDT |
| 2021-04-01 |
0.0953 USDT |
8,274,447.3634 |
0.0808 USDT |
0.0799 USDT |
0.1250 USDT |
0.0927 USDT |
| 2021-03-31 |
0.0808 USDT |
4,319,116.5363 |
0.0815 USDT |
0.0700 USDT |
0.0900 USDT |
0.0796 USDT |
| 2021-03-30 |
0.0827 USDT |
1,800,076.8957 |
0.0762 USDT |
0.0762 USDT |
0.0869 USDT |
0.0850 USDT |
| 2021-03-29 |
0.0742 USDT |
1,787,914.2548 |
0.0787 USDT |
0.0700 USDT |
0.0795 USDT |
0.0738 USDT |
| 2021-03-28 |
0.0772 USDT |
2,989,103.4709 |
0.0781 USDT |
0.0700 USDT |
0.0869 USDT |
0.0803 USDT |
| 2021-03-27 |
0.0830 USDT |
1,509,786.3810 |
0.0864 USDT |
0.0760 USDT |
0.0910 USDT |
0.0811 USDT |
| 2021-03-26 |
0.0782 USDT |
4,465,551.6243 |
0.0840 USDT |
0.0680 USDT |
0.0908 USDT |
0.0840 USDT |
| 2021-03-25 |
0.0936 USDT |
3,242,671.6536 |
0.1039 USDT |
0.0812 USDT |
0.1051 USDT |
0.0938 USDT |
| 2021-03-24 |
0.0981 USDT |
4,910,568.5840 |
0.0834 USDT |
0.0788 USDT |
0.1350 USDT |
0.1180 USDT |
| 2021-03-23 |
0.0805 USDT |
3,837,950.0649 |
0.0717 USDT |
0.0650 USDT |
0.0958 USDT |
0.0813 USDT |
| 2021-03-22 |
0.0811 USDT |
3,648,492.7915 |
0.0833 USDT |
0.0726 USDT |
0.0941 USDT |
0.0726 USDT |
| 2021-03-21 |
0.0722 USDT |
2,514,715.5644 |
0.0744 USDT |
0.0664 USDT |
0.0850 USDT |
0.0829 USDT |
| 2021-03-20 |
0.0745 USDT |
5,447,034.0446 |
0.0849 USDT |
0.0509 USDT |
0.0857 USDT |
0.0746 USDT |
| 2021-03-19 |
0.0858 USDT |
15,685,074.8308 |
0.0508 USDT |
0.0506 USDT |
0.1108 USDT |
0.0847 USDT |
| 2021-03-18 |
0.0514 USDT |
1,538,880.0150 |
0.0525 USDT |
0.0480 USDT |
0.0540 USDT |
0.0508 USDT |
| 2021-03-17 |
0.0519 USDT |
1,651,845.2373 |
0.0521 USDT |
0.0497 USDT |
0.0542 USDT |
0.0525 USDT |
| 2021-03-16 |
0.0486 USDT |
1,896,883.9827 |
0.0486 USDT |
0.0451 USDT |
0.0524 USDT |
0.0515 USDT |
| 2021-03-15 |
0.0477 USDT |
6,026,888.1512 |
0.0495 USDT |
0.0430 USDT |
0.0700 USDT |
0.0464 USDT |
| 2021-03-14 |
0.0509 USDT |
833,508.0856 |
0.0467 USDT |
0.0450 USDT |
0.0560 USDT |
0.0508 USDT |
| 2021-03-13 |
0.0457 USDT |
592,716.2128 |
0.0437 USDT |
0.0426 USDT |
0.0510 USDT |
0.0461 USDT |
| 2021-03-12 |
0.0451 USDT |
2,378,974.9589 |
0.0502 USDT |
0.0393 USDT |
0.0541 USDT |
0.0432 USDT |
| 2021-03-11 |
0.0552 USDT |
3,129,922.6518 |
0.0498 USDT |
0.0430 USDT |
0.0800 USDT |
0.0498 USDT |
| 2021-03-10 |
0.0472 USDT |
1,701,294.8819 |
0.0496 USDT |
0.0430 USDT |
0.0630 USDT |
0.0549 USDT |
| 2021-03-09 |
0.0479 USDT |
491,339.8445 |
0.0486 USDT |
0.0427 USDT |
0.0519 USDT |
0.0483 USDT |
| 2021-03-08 |
0.0493 USDT |
415,644.6286 |
0.0526 USDT |
0.0446 USDT |
0.0535 USDT |
0.0481 USDT |
| 2021-03-07 |
0.0498 USDT |
752,571.6787 |
0.0532 USDT |
0.0481 USDT |
0.0535 USDT |
0.0517 USDT |
| 2021-03-06 |
0.0549 USDT |
234,131.6384 |
0.0526 USDT |
0.0490 USDT |
0.0593 USDT |
0.0562 USDT |
| 2021-03-05 |
0.0556 USDT |
420,926.1929 |
0.0656 USDT |
0.0520 USDT |
0.0670 USDT |
0.0526 USDT |
| 2021-03-04 |
0.0519 USDT |
1,454,765.0373 |
0.0623 USDT |
0.0422 USDT |
0.0661 USDT |
0.0569 USDT |
| 2021-03-03 |
0.0600 USDT |
1,163,485.0823 |
0.0579 USDT |
0.0558 USDT |
0.0651 USDT |
0.0585 USDT |
| 2021-03-02 |
0.0608 USDT |
1,267,405.4274 |
0.0609 USDT |
0.0517 USDT |
0.0678 USDT |
0.0531 USDT |
| 2021-03-01 |
0.0624 USDT |
1,226,611.8396 |
0.0591 USDT |
0.0580 USDT |
0.0830 USDT |
0.0606 USDT |
| 2021-02-28 |
0.0600 USDT |
990,703.8183 |
0.0662 USDT |
0.0563 USDT |
0.0669 USDT |
0.0596 USDT |
| 2021-02-27 |
0.0644 USDT |
929,683.2728 |
0.0705 USDT |
0.0580 USDT |
0.0727 USDT |
0.0672 USDT |
| 2021-02-26 |
0.0695 USDT |
1,917,747.7964 |
0.0640 USDT |
0.0550 USDT |
0.0900 USDT |
0.0697 USDT |
| 2021-02-25 |
0.0987 USDT |
4,370,819.1923 |
0.0477 USDT |
0.0456 USDT |
0.3000 USDT |
0.0640 USDT |
| 2021-02-24 |
0.0475 USDT |
404,339.6379 |
0.0450 USDT |
0.0450 USDT |
0.0539 USDT |
0.0477 USDT |
| 2021-02-23 |
0.0460 USDT |
282,499.7025 |
0.0456 USDT |
0.0422 USDT |
0.0478 USDT |
0.0454 USDT |