Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0157 USDT |
4,814,933.1123 |
0.0144 USDT |
0.0143 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-09-12 |
0.0148 USDT |
8,829,022.9715 |
0.0135 USDT |
0.0135 USDT |
0.0165 USDT |
0.0158 USDT |
| 2024-09-11 |
0.0132 USDT |
7,794,704.8186 |
0.0135 USDT |
0.0126 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-09-10 |
0.0130 USDT |
5,253,648.7141 |
0.0123 USDT |
0.0117 USDT |
0.0141 USDT |
0.0134 USDT |
| 2024-09-09 |
0.0116 USDT |
9,018,206.5576 |
0.0113 USDT |
0.0111 USDT |
0.0120 USDT |
0.0119 USDT |
| 2024-09-08 |
0.0113 USDT |
8,003,260.2313 |
0.0113 USDT |
0.0108 USDT |
0.0123 USDT |
0.0113 USDT |
| 2024-09-07 |
0.0106 USDT |
4,003,048.2514 |
0.0104 USDT |
0.0102 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-09-06 |
0.0105 USDT |
8,154,262.7726 |
0.0108 USDT |
0.0100 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-09-05 |
0.0104 USDT |
7,340,002.4394 |
0.0109 USDT |
0.0099 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-09-04 |
0.0109 USDT |
6,292,423.2264 |
0.0113 USDT |
0.0106 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-09-03 |
0.0113 USDT |
4,706,011.7730 |
0.0115 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-09-02 |
0.0115 USDT |
8,667,614.6706 |
0.0111 USDT |
0.0110 USDT |
0.0122 USDT |
0.0116 USDT |
| 2024-09-01 |
0.0111 USDT |
7,359,334.4893 |
0.0113 USDT |
0.0107 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-08-31 |
0.0109 USDT |
5,611,179.9800 |
0.0109 USDT |
0.0109 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-08-30 |
0.0112 USDT |
8,632,807.1787 |
0.0114 USDT |
0.0106 USDT |
0.0115 USDT |
0.0107 USDT |
| 2024-08-29 |
0.0116 USDT |
10,659,591.8720 |
0.0118 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-08-28 |
0.0111 USDT |
8,878,685.8745 |
0.0115 USDT |
0.0105 USDT |
0.0116 USDT |
0.0110 USDT |
| 2024-08-27 |
0.0123 USDT |
11,791,560.9308 |
0.0127 USDT |
0.0113 USDT |
0.0127 USDT |
0.0116 USDT |
| 2024-08-26 |
0.0127 USDT |
11,713,007.7158 |
0.0130 USDT |
0.0118 USDT |
0.0135 USDT |
0.0127 USDT |
| 2024-08-25 |
0.0123 USDT |
8,150,374.4178 |
0.0124 USDT |
0.0120 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-08-24 |
0.0128 USDT |
12,837,979.7683 |
0.0130 USDT |
0.0122 USDT |
0.0135 USDT |
0.0124 USDT |
| 2024-08-23 |
0.0127 USDT |
12,276,430.0208 |
0.0131 USDT |
0.0116 USDT |
0.0135 USDT |
0.0130 USDT |
| 2024-08-22 |
0.0129 USDT |
8,046,805.3768 |
0.0131 USDT |
0.0124 USDT |
0.0135 USDT |
0.0131 USDT |
| 2024-08-21 |
0.0132 USDT |
8,415,293.9629 |
0.0134 USDT |
0.0123 USDT |
0.0140 USDT |
0.0131 USDT |
| 2024-08-20 |
0.0136 USDT |
7,998,079.5249 |
0.0131 USDT |
0.0131 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-08-19 |
0.0134 USDT |
8,743,674.1410 |
0.0133 USDT |
0.0128 USDT |
0.0140 USDT |
0.0131 USDT |
| 2024-08-18 |
0.0134 USDT |
7,823,654.5897 |
0.0136 USDT |
0.0127 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-08-17 |
0.0136 USDT |
7,549,692.9805 |
0.0136 USDT |
0.0135 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-08-16 |
0.0131 USDT |
4,883,698.7305 |
0.0128 USDT |
0.0128 USDT |
0.0140 USDT |
0.0129 USDT |
| 2024-08-15 |
0.0134 USDT |
7,452,093.9182 |
0.0137 USDT |
0.0130 USDT |
0.0141 USDT |
0.0132 USDT |
| 2024-08-14 |
0.0146 USDT |
7,649,002.1533 |
0.0148 USDT |
0.0137 USDT |
0.0154 USDT |
0.0137 USDT |
| 2024-08-13 |
0.0145 USDT |
9,636,080.2684 |
0.0147 USDT |
0.0141 USDT |
0.0150 USDT |
0.0148 USDT |
| 2024-08-12 |
0.0135 USDT |
9,246,503.3911 |
0.0132 USDT |
0.0131 USDT |
0.0148 USDT |
0.0148 USDT |
| 2024-08-11 |
0.0144 USDT |
6,003,536.3256 |
0.0147 USDT |
0.0138 USDT |
0.0148 USDT |
0.0139 USDT |
| 2024-08-10 |
0.0148 USDT |
5,270,771.6898 |
0.0151 USDT |
0.0140 USDT |
0.0152 USDT |
0.0146 USDT |
| 2024-08-09 |
0.0151 USDT |
8,240,349.4764 |
0.0151 USDT |
0.0147 USDT |
0.0155 USDT |
0.0152 USDT |
| 2024-08-08 |
0.0142 USDT |
7,616,980.3588 |
0.0131 USDT |
0.0131 USDT |
0.0157 USDT |
0.0150 USDT |
| 2024-08-07 |
0.0132 USDT |
10,321,396.1243 |
0.0136 USDT |
0.0127 USDT |
0.0140 USDT |
0.0131 USDT |
| 2024-08-06 |
0.0127 USDT |
12,560,905.2689 |
0.0111 USDT |
0.0110 USDT |
0.0141 USDT |
0.0135 USDT |
| 2024-08-05 |
0.0118 USDT |
12,904,509.6229 |
0.0130 USDT |
0.0105 USDT |
0.0132 USDT |
0.0117 USDT |
| 2024-08-04 |
0.0132 USDT |
11,617,055.9220 |
0.0133 USDT |
0.0128 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-08-03 |
0.0142 USDT |
11,041,552.7908 |
0.0151 USDT |
0.0130 USDT |
0.0152 USDT |
0.0132 USDT |
| 2024-08-02 |
0.0162 USDT |
8,873,059.3641 |
0.0171 USDT |
0.0150 USDT |
0.0177 USDT |
0.0153 USDT |
| 2024-08-01 |
0.0151 USDT |
11,077,394.1585 |
0.0136 USDT |
0.0130 USDT |
0.0180 USDT |
0.0158 USDT |
| 2024-07-31 |
0.0138 USDT |
4,738,969.7137 |
0.0138 USDT |
0.0130 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-07-30 |
0.0142 USDT |
1,549,161.4272 |
0.0146 USDT |
0.0133 USDT |
0.0153 USDT |
0.0138 USDT |
| 2024-07-29 |
0.0155 USDT |
2,399,555.2688 |
0.0157 USDT |
0.0139 USDT |
0.0174 USDT |
0.0145 USDT |
| 2024-07-28 |
0.0143 USDT |
2,963,140.1538 |
0.0147 USDT |
0.0129 USDT |
0.0164 USDT |
0.0156 USDT |
| 2024-07-27 |
0.0153 USDT |
2,106,177.8654 |
0.0161 USDT |
0.0146 USDT |
0.0167 USDT |
0.0151 USDT |
| 2024-07-26 |
0.0158 USDT |
4,086,722.9319 |
0.0171 USDT |
0.0147 USDT |
0.0177 USDT |
0.0154 USDT |