Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0158 USDT |
4,086,722.9319 |
0.0171 USDT |
0.0147 USDT |
0.0177 USDT |
0.0154 USDT |
| 2024-07-25 |
0.0166 USDT |
3,838,554.8862 |
0.0181 USDT |
0.0154 USDT |
0.0184 USDT |
0.0168 USDT |
| 2024-07-24 |
0.0186 USDT |
4,684,659.9711 |
0.0182 USDT |
0.0175 USDT |
0.0211 USDT |
0.0181 USDT |
| 2024-07-23 |
0.0182 USDT |
5,436,456.8061 |
0.0184 USDT |
0.0173 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-07-22 |
0.0185 USDT |
2,567,836.2534 |
0.0196 USDT |
0.0177 USDT |
0.0197 USDT |
0.0185 USDT |
| 2024-07-21 |
0.0196 USDT |
2,401,273.8014 |
0.0203 USDT |
0.0182 USDT |
0.0203 USDT |
0.0198 USDT |
| 2024-07-20 |
0.0215 USDT |
3,503,157.4428 |
0.0215 USDT |
0.0198 USDT |
0.0222 USDT |
0.0205 USDT |
| 2024-07-19 |
0.0208 USDT |
3,161,841.2731 |
0.0203 USDT |
0.0196 USDT |
0.0219 USDT |
0.0214 USDT |
| 2024-07-18 |
0.0211 USDT |
3,731,723.8667 |
0.0218 USDT |
0.0197 USDT |
0.0222 USDT |
0.0205 USDT |
| 2024-07-17 |
0.0216 USDT |
3,292,942.4458 |
0.0210 USDT |
0.0203 USDT |
0.0228 USDT |
0.0218 USDT |
| 2024-07-16 |
0.0214 USDT |
2,259,610.8549 |
0.0209 USDT |
0.0209 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-07-15 |
0.0194 USDT |
6,324,411.5626 |
0.0194 USDT |
0.0180 USDT |
0.0210 USDT |
0.0210 USDT |
| 2024-07-14 |
0.0194 USDT |
3,337,695.2105 |
0.0201 USDT |
0.0182 USDT |
0.0203 USDT |
0.0195 USDT |
| 2024-07-13 |
0.0200 USDT |
3,930,999.3306 |
0.0198 USDT |
0.0191 USDT |
0.0208 USDT |
0.0199 USDT |
| 2024-07-12 |
0.0178 USDT |
6,710,718.8981 |
0.0176 USDT |
0.0163 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-07-11 |
0.0194 USDT |
5,969,645.7273 |
0.0199 USDT |
0.0179 USDT |
0.0205 USDT |
0.0184 USDT |
| 2024-07-10 |
0.0195 USDT |
4,158,557.2787 |
0.0183 USDT |
0.0178 USDT |
0.0203 USDT |
0.0198 USDT |
| 2024-07-09 |
0.0178 USDT |
5,974,026.2086 |
0.0176 USDT |
0.0170 USDT |
0.0185 USDT |
0.0183 USDT |
| 2024-07-08 |
0.0170 USDT |
5,127,499.7622 |
0.0169 USDT |
0.0168 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-07-07 |
0.0177 USDT |
5,957,514.3428 |
0.0179 USDT |
0.0170 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-07-06 |
0.0164 USDT |
8,155,585.8686 |
0.0172 USDT |
0.0156 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-07-05 |
0.0156 USDT |
7,556,834.2636 |
0.0157 USDT |
0.0139 USDT |
0.0188 USDT |
0.0174 USDT |
| 2024-07-04 |
0.0165 USDT |
8,050,809.7022 |
0.0176 USDT |
0.0155 USDT |
0.0177 USDT |
0.0158 USDT |
| 2024-07-03 |
0.0181 USDT |
5,765,458.8764 |
0.0184 USDT |
0.0173 USDT |
0.0189 USDT |
0.0173 USDT |
| 2024-07-02 |
0.0184 USDT |
5,083,713.8095 |
0.0194 USDT |
0.0177 USDT |
0.0194 USDT |
0.0180 USDT |
| 2024-07-01 |
0.0197 USDT |
5,430,504.5496 |
0.0187 USDT |
0.0187 USDT |
0.0203 USDT |
0.0194 USDT |
| 2024-06-30 |
0.0184 USDT |
4,250,894.9409 |
0.0190 USDT |
0.0178 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-06-29 |
0.0201 USDT |
4,414,856.9999 |
0.0201 USDT |
0.0196 USDT |
0.0204 USDT |
0.0196 USDT |
| 2024-06-28 |
0.0211 USDT |
3,696,997.2697 |
0.0213 USDT |
0.0198 USDT |
0.0219 USDT |
0.0199 USDT |
| 2024-06-27 |
0.0208 USDT |
3,528,117.3833 |
0.0202 USDT |
0.0202 USDT |
0.0215 USDT |
0.0208 USDT |
| 2024-06-26 |
0.0212 USDT |
5,119,378.1114 |
0.0221 USDT |
0.0195 USDT |
0.0230 USDT |
0.0204 USDT |
| 2024-06-25 |
0.0191 USDT |
6,973,541.5641 |
0.0176 USDT |
0.0172 USDT |
0.0236 USDT |
0.0220 USDT |
| 2024-06-24 |
0.0180 USDT |
5,304,643.0184 |
0.0186 USDT |
0.0170 USDT |
0.0191 USDT |
0.0171 USDT |
| 2024-06-23 |
0.0198 USDT |
4,605,153.1122 |
0.0199 USDT |
0.0184 USDT |
0.0203 USDT |
0.0187 USDT |
| 2024-06-22 |
0.0199 USDT |
3,703,517.0694 |
0.0200 USDT |
0.0194 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-06-21 |
0.0206 USDT |
3,490,803.5006 |
0.0212 USDT |
0.0190 USDT |
0.0214 USDT |
0.0199 USDT |
| 2024-06-20 |
0.0213 USDT |
2,231,307.0926 |
0.0229 USDT |
0.0207 USDT |
0.0230 USDT |
0.0211 USDT |
| 2024-06-19 |
0.0231 USDT |
944,894.2274 |
0.0225 USDT |
0.0222 USDT |
0.0239 USDT |
0.0230 USDT |
| 2024-06-18 |
0.0213 USDT |
868,215.9382 |
0.0217 USDT |
0.0205 USDT |
0.0220 USDT |
0.0210 USDT |
| 2024-06-17 |
0.0234 USDT |
1,980,601.7682 |
0.0249 USDT |
0.0219 USDT |
0.0250 USDT |
0.0228 USDT |
| 2024-06-16 |
0.0240 USDT |
2,504,365.3076 |
0.0232 USDT |
0.0230 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-06-15 |
0.0229 USDT |
2,299,216.0891 |
0.0222 USDT |
0.0220 USDT |
0.0239 USDT |
0.0234 USDT |
| 2024-06-14 |
0.0235 USDT |
3,003,776.7157 |
0.0243 USDT |
0.0228 USDT |
0.0247 USDT |
0.0228 USDT |
| 2024-06-13 |
0.0249 USDT |
2,579,126.8425 |
0.0254 USDT |
0.0237 USDT |
0.0256 USDT |
0.0244 USDT |
| 2024-06-12 |
0.0248 USDT |
3,295,485.4776 |
0.0254 USDT |
0.0239 USDT |
0.0256 USDT |
0.0252 USDT |
| 2024-06-11 |
0.0253 USDT |
3,822,420.2872 |
0.0262 USDT |
0.0246 USDT |
0.0263 USDT |
0.0254 USDT |
| 2024-06-10 |
0.0264 USDT |
3,214,016.9565 |
0.0268 USDT |
0.0255 USDT |
0.0271 USDT |
0.0264 USDT |
| 2024-06-09 |
0.0267 USDT |
3,165,062.2509 |
0.0283 USDT |
0.0250 USDT |
0.0284 USDT |
0.0268 USDT |
| 2024-06-08 |
0.0291 USDT |
1,616,867.1294 |
0.0301 USDT |
0.0277 USDT |
0.0306 USDT |
0.0281 USDT |
| 2024-06-07 |
0.0313 USDT |
2,076,332.6774 |
0.0323 USDT |
0.0300 USDT |
0.0330 USDT |
0.0308 USDT |