Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0324 USDT |
2,519,374.0115 |
0.0328 USDT |
0.0303 USDT |
0.0350 USDT |
0.0314 USDT |
| 2024-06-05 |
0.0302 USDT |
1,923,152.9605 |
0.0284 USDT |
0.0283 USDT |
0.0334 USDT |
0.0332 USDT |
| 2024-06-04 |
0.0285 USDT |
2,032,964.6365 |
0.0292 USDT |
0.0277 USDT |
0.0293 USDT |
0.0287 USDT |
| 2024-06-03 |
0.0287 USDT |
1,853,745.7963 |
0.0275 USDT |
0.0270 USDT |
0.0298 USDT |
0.0291 USDT |
| 2024-06-02 |
0.0278 USDT |
1,327,531.2856 |
0.0281 USDT |
0.0270 USDT |
0.0291 USDT |
0.0271 USDT |
| 2024-06-01 |
0.0278 USDT |
1,337,827.9692 |
0.0278 USDT |
0.0270 USDT |
0.0285 USDT |
0.0279 USDT |
| 2024-05-31 |
0.0282 USDT |
1,858,817.6451 |
0.0285 USDT |
0.0277 USDT |
0.0287 USDT |
0.0279 USDT |
| 2024-05-30 |
0.0288 USDT |
1,919,903.3103 |
0.0292 USDT |
0.0275 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-05-29 |
0.0295 USDT |
3,232,970.1780 |
0.0316 USDT |
0.0276 USDT |
0.0322 USDT |
0.0288 USDT |
| 2024-05-28 |
0.0325 USDT |
1,992,056.6139 |
0.0332 USDT |
0.0312 USDT |
0.0341 USDT |
0.0314 USDT |
| 2024-05-27 |
0.0341 USDT |
2,416,333.2113 |
0.0325 USDT |
0.0324 USDT |
0.0360 USDT |
0.0334 USDT |
| 2024-05-26 |
0.0323 USDT |
1,101,231.0273 |
0.0321 USDT |
0.0320 USDT |
0.0334 USDT |
0.0331 USDT |
| 2024-05-25 |
0.0334 USDT |
1,508,056.8050 |
0.0335 USDT |
0.0326 USDT |
0.0340 USDT |
0.0328 USDT |
| 2024-05-24 |
0.0336 USDT |
1,064,711.8723 |
0.0340 USDT |
0.0326 USDT |
0.0348 USDT |
0.0336 USDT |
| 2024-05-23 |
0.0346 USDT |
1,404,787.6331 |
0.0355 USDT |
0.0320 USDT |
0.0369 USDT |
0.0330 USDT |
| 2024-05-22 |
0.0384 USDT |
2,681,566.6044 |
0.0354 USDT |
0.0351 USDT |
0.0425 USDT |
0.0379 USDT |
| 2024-05-21 |
0.0338 USDT |
1,900,708.0043 |
0.0320 USDT |
0.0310 USDT |
0.0373 USDT |
0.0357 USDT |
| 2024-05-20 |
0.0302 USDT |
1,486,492.0872 |
0.0301 USDT |
0.0289 USDT |
0.0316 USDT |
0.0314 USDT |
| 2024-05-19 |
0.0313 USDT |
878,927.2626 |
0.0318 USDT |
0.0300 USDT |
0.0328 USDT |
0.0302 USDT |
| 2024-05-18 |
0.0294 USDT |
1,841,998.9292 |
0.0301 USDT |
0.0279 USDT |
0.0317 USDT |
0.0310 USDT |
| 2024-05-17 |
0.0309 USDT |
583,419.9791 |
0.0307 USDT |
0.0301 USDT |
0.0316 USDT |
0.0313 USDT |
| 2024-05-16 |
0.0321 USDT |
552,081.7528 |
0.0320 USDT |
0.0316 USDT |
0.0330 USDT |
0.0323 USDT |
| 2024-05-15 |
0.0308 USDT |
836,537.1554 |
0.0304 USDT |
0.0300 USDT |
0.0323 USDT |
0.0317 USDT |
| 2024-05-14 |
0.0325 USDT |
1,253,363.1936 |
0.0337 USDT |
0.0316 USDT |
0.0341 USDT |
0.0316 USDT |
| 2024-05-13 |
0.0333 USDT |
885,904.3560 |
0.0336 USDT |
0.0325 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-05-12 |
0.0332 USDT |
1,031,350.1991 |
0.0337 USDT |
0.0321 USDT |
0.0342 USDT |
0.0335 USDT |
| 2024-05-11 |
0.0336 USDT |
1,025,845.8413 |
0.0339 USDT |
0.0324 USDT |
0.0347 USDT |
0.0337 USDT |
| 2024-05-10 |
0.0350 USDT |
1,213,415.8829 |
0.0344 USDT |
0.0341 USDT |
0.0362 USDT |
0.0342 USDT |
| 2024-05-09 |
0.0340 USDT |
1,415,577.8459 |
0.0341 USDT |
0.0325 USDT |
0.0359 USDT |
0.0342 USDT |
| 2024-05-08 |
0.0343 USDT |
1,345,199.9835 |
0.0370 USDT |
0.0329 USDT |
0.0372 USDT |
0.0338 USDT |
| 2024-05-07 |
0.0391 USDT |
969,453.6164 |
0.0401 USDT |
0.0370 USDT |
0.0405 USDT |
0.0373 USDT |
| 2024-05-06 |
0.0397 USDT |
1,430,449.3693 |
0.0373 USDT |
0.0372 USDT |
0.0413 USDT |
0.0402 USDT |
| 2024-05-05 |
0.0376 USDT |
411,444.6822 |
0.0380 USDT |
0.0366 USDT |
0.0382 USDT |
0.0369 USDT |
| 2024-05-04 |
0.0377 USDT |
1,246,646.3469 |
0.0346 USDT |
0.0345 USDT |
0.0432 USDT |
0.0379 USDT |
| 2024-05-03 |
0.0329 USDT |
963,829.3596 |
0.0327 USDT |
0.0324 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-05-02 |
0.0330 USDT |
479,730.9849 |
0.0335 USDT |
0.0326 USDT |
0.0337 USDT |
0.0328 USDT |
| 2024-05-01 |
0.0321 USDT |
925,029.2474 |
0.0329 USDT |
0.0314 USDT |
0.0330 USDT |
0.0325 USDT |
| 2024-04-30 |
0.0334 USDT |
1,255,652.2582 |
0.0346 USDT |
0.0324 USDT |
0.0347 USDT |
0.0329 USDT |
| 2024-04-29 |
0.0353 USDT |
745,506.4747 |
0.0362 USDT |
0.0342 USDT |
0.0364 USDT |
0.0350 USDT |
| 2024-04-28 |
0.0373 USDT |
451,607.1618 |
0.0360 USDT |
0.0359 USDT |
0.0384 USDT |
0.0375 USDT |
| 2024-04-27 |
0.0357 USDT |
1,029,202.5284 |
0.0362 USDT |
0.0349 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-04-26 |
0.0396 USDT |
387,473.7703 |
0.0406 USDT |
0.0386 USDT |
0.0406 USDT |
0.0389 USDT |
| 2024-04-25 |
0.0398 USDT |
1,377,473.7860 |
0.0407 USDT |
0.0386 USDT |
0.0411 USDT |
0.0404 USDT |
| 2024-04-24 |
0.0425 USDT |
793,605.2606 |
0.0441 USDT |
0.0407 USDT |
0.0445 USDT |
0.0407 USDT |
| 2024-04-23 |
0.0461 USDT |
511,838.4170 |
0.0466 USDT |
0.0446 USDT |
0.0476 USDT |
0.0452 USDT |
| 2024-04-22 |
0.0476 USDT |
646,195.4299 |
0.0483 USDT |
0.0458 USDT |
0.0497 USDT |
0.0462 USDT |
| 2024-04-21 |
0.0480 USDT |
878,247.9233 |
0.0472 USDT |
0.0461 USDT |
0.0495 USDT |
0.0486 USDT |
| 2024-04-20 |
0.0459 USDT |
803,303.5499 |
0.0430 USDT |
0.0429 USDT |
0.0480 USDT |
0.0478 USDT |
| 2024-04-19 |
0.0432 USDT |
1,607,313.9822 |
0.0434 USDT |
0.0411 USDT |
0.0472 USDT |
0.0436 USDT |
| 2024-04-18 |
0.0432 USDT |
974,798.7953 |
0.0420 USDT |
0.0417 USDT |
0.0449 USDT |
0.0440 USDT |