Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.0515 USDT |
320,665.3056 |
0.0476 USDT |
0.0454 USDT |
0.0539 USDT |
0.0512 USDT |
| 2021-02-20 |
0.0553 USDT |
1,150,310.3548 |
0.0589 USDT |
0.0300 USDT |
0.0780 USDT |
0.0476 USDT |
| 2021-02-19 |
0.0602 USDT |
293,277.7020 |
0.0627 USDT |
0.0567 USDT |
0.0627 USDT |
0.0589 USDT |
| 2021-02-18 |
0.0645 USDT |
631,085.8688 |
0.0701 USDT |
0.0600 USDT |
0.0732 USDT |
0.0627 USDT |
| 2021-02-17 |
0.0747 USDT |
630,800.8269 |
0.0631 USDT |
0.0610 USDT |
0.0895 USDT |
0.0701 USDT |
| 2021-02-16 |
0.0622 USDT |
576,808.3878 |
0.0565 USDT |
0.0555 USDT |
0.0823 USDT |
0.0632 USDT |
| 2021-02-15 |
0.0503 USDT |
591,835.5361 |
0.0444 USDT |
0.0425 USDT |
0.0719 USDT |
0.0565 USDT |
| 2021-02-14 |
0.0449 USDT |
296,306.7525 |
0.0452 USDT |
0.0430 USDT |
0.0456 USDT |
0.0444 USDT |
| 2021-02-13 |
0.0459 USDT |
467,730.8128 |
0.0447 USDT |
0.0429 USDT |
0.0560 USDT |
0.0452 USDT |
| 2021-02-12 |
0.0429 USDT |
336,926.6557 |
0.0400 USDT |
0.0391 USDT |
0.0491 USDT |
0.0461 USDT |
| 2021-02-11 |
0.0387 USDT |
424,124.6826 |
0.0355 USDT |
0.0354 USDT |
0.0425 USDT |
0.0400 USDT |
| 2021-02-10 |
0.0387 USDT |
386,824.6766 |
0.0338 USDT |
0.0338 USDT |
0.0508 USDT |
0.0373 USDT |
| 2021-02-09 |
0.0344 USDT |
279,117.7614 |
0.0349 USDT |
0.0315 USDT |
0.0380 USDT |
0.0344 USDT |
| 2021-02-08 |
0.0338 USDT |
320,825.0131 |
0.0333 USDT |
0.0315 USDT |
0.0349 USDT |
0.0342 USDT |
| 2021-02-07 |
0.0350 USDT |
361,395.9586 |
0.0382 USDT |
0.0295 USDT |
0.0395 USDT |
0.0337 USDT |
| 2021-02-06 |
0.0386 USDT |
333,239.5169 |
0.0390 USDT |
0.0368 USDT |
0.0414 USDT |
0.0382 USDT |
| 2021-02-05 |
0.0371 USDT |
352,094.1290 |
0.0363 USDT |
0.0318 USDT |
0.0397 USDT |
0.0390 USDT |
| 2021-02-04 |
0.0349 USDT |
345,345.6596 |
0.0328 USDT |
0.0311 USDT |
0.0398 USDT |
0.0363 USDT |
| 2021-02-03 |
0.0328 USDT |
380,399.4898 |
0.0328 USDT |
0.0303 USDT |
0.0350 USDT |
0.0328 USDT |
| 2021-02-02 |
0.0327 USDT |
464,939.9528 |
0.0333 USDT |
0.0302 USDT |
0.0349 USDT |
0.0328 USDT |
| 2021-02-01 |
0.0334 USDT |
280,663.4655 |
0.0334 USDT |
0.0317 USDT |
0.0341 USDT |
0.0334 USDT |
| 2021-01-31 |
0.0338 USDT |
297,564.7002 |
0.0339 USDT |
0.0331 USDT |
0.0345 USDT |
0.0334 USDT |
| 2021-01-30 |
0.0340 USDT |
280,967.1089 |
0.0340 USDT |
0.0335 USDT |
0.0348 USDT |
0.0339 USDT |
| 2021-01-29 |
0.0349 USDT |
318,408.7994 |
0.0353 USDT |
0.0335 USDT |
0.0360 USDT |
0.0340 USDT |
| 2021-01-28 |
0.0350 USDT |
263,160.8437 |
0.0345 USDT |
0.0331 USDT |
0.0360 USDT |
0.0353 USDT |
| 2021-01-27 |
0.0347 USDT |
346,148.2670 |
0.0362 USDT |
0.0331 USDT |
0.0370 USDT |
0.0345 USDT |
| 2021-01-26 |
0.0348 USDT |
286,111.5070 |
0.0346 USDT |
0.0331 USDT |
0.0370 USDT |
0.0362 USDT |
| 2021-01-25 |
0.0347 USDT |
298,620.1172 |
0.0348 USDT |
0.0331 USDT |
0.0355 USDT |
0.0346 USDT |
| 2021-01-24 |
0.0347 USDT |
300,469.7604 |
0.0342 USDT |
0.0337 USDT |
0.0369 USDT |
0.0347 USDT |
| 2021-01-23 |
0.0347 USDT |
321,610.5555 |
0.0345 USDT |
0.0331 USDT |
0.0369 USDT |
0.0342 USDT |
| 2021-01-22 |
0.0342 USDT |
220,349.1587 |
0.0342 USDT |
0.0321 USDT |
0.0350 USDT |
0.0338 USDT |
| 2021-01-21 |
0.0344 USDT |
308,833.8091 |
0.0344 USDT |
0.0328 USDT |
0.0365 USDT |
0.0342 USDT |
| 2021-01-20 |
0.0351 USDT |
239,366.8786 |
0.0355 USDT |
0.0342 USDT |
0.0366 USDT |
0.0344 USDT |
| 2021-01-19 |
0.0360 USDT |
349,391.0617 |
0.0370 USDT |
0.0342 USDT |
0.0376 USDT |
0.0355 USDT |
| 2021-01-18 |
0.0382 USDT |
365,662.8384 |
0.0391 USDT |
0.0342 USDT |
0.0395 USDT |
0.0370 USDT |
| 2021-01-17 |
0.0413 USDT |
459,268.8523 |
0.0441 USDT |
0.0371 USDT |
0.0446 USDT |
0.0391 USDT |
| 2021-01-16 |
0.0438 USDT |
352,028.5096 |
0.0436 USDT |
0.0402 USDT |
0.0467 USDT |
0.0441 USDT |
| 2021-01-15 |
0.0429 USDT |
712,274.2044 |
0.0331 USDT |
0.0330 USDT |
0.0550 USDT |
0.0436 USDT |
| 2021-01-14 |
0.0333 USDT |
280,060.0064 |
0.0327 USDT |
0.0326 USDT |
0.0343 USDT |
0.0330 USDT |
| 2021-01-13 |
0.0323 USDT |
203,629.9304 |
0.0314 USDT |
0.0312 USDT |
0.0342 USDT |
0.0327 USDT |
| 2021-01-12 |
0.0307 USDT |
304,414.4267 |
0.0302 USDT |
0.0292 USDT |
0.0342 USDT |
0.0313 USDT |
| 2021-01-11 |
0.0316 USDT |
339,718.1109 |
0.0331 USDT |
0.0298 USDT |
0.0335 USDT |
0.0302 USDT |
| 2021-01-10 |
0.0338 USDT |
119,224.5503 |
0.0338 USDT |
0.0325 USDT |
0.0370 USDT |
0.0334 USDT |
| 2021-01-09 |
0.0354 USDT |
122,212.1123 |
0.0384 USDT |
0.0330 USDT |
0.0391 USDT |
0.0341 USDT |
| 2021-01-08 |
0.0408 USDT |
31,270.9535 |
0.0423 USDT |
0.0379 USDT |
0.0441 USDT |
0.0382 USDT |
| 2021-01-07 |
0.0432 USDT |
24,616.4024 |
0.0450 USDT |
0.0389 USDT |
0.0473 USDT |
0.0424 USDT |
| 2021-01-06 |
0.0416 USDT |
131,142.7586 |
0.0456 USDT |
0.0382 USDT |
0.0474 USDT |
0.0451 USDT |
| 2021-01-05 |
0.0487 USDT |
42,215.8194 |
0.0517 USDT |
0.0461 USDT |
0.0522 USDT |
0.0461 USDT |
| 2021-01-04 |
0.0482 USDT |
125,777.6270 |
0.0465 USDT |
0.0443 USDT |
0.0522 USDT |
0.0507 USDT |
| 2021-01-03 |
0.0438 USDT |
61,337.0471 |
0.0380 USDT |
0.0371 USDT |
0.0474 USDT |
0.0465 USDT |