Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0443 USDT |
3,539,624.9148 |
0.0452 USDT |
0.0414 USDT |
0.0462 USDT |
0.0425 USDT |
| 2024-04-16 |
0.0430 USDT |
3,874,588.7628 |
0.0423 USDT |
0.0410 USDT |
0.0454 USDT |
0.0440 USDT |
| 2024-04-15 |
0.0449 USDT |
3,384,961.7994 |
0.0453 USDT |
0.0416 USDT |
0.0474 USDT |
0.0425 USDT |
| 2024-04-14 |
0.0413 USDT |
2,768,744.5662 |
0.0421 USDT |
0.0392 USDT |
0.0432 USDT |
0.0427 USDT |
| 2024-04-13 |
0.0436 USDT |
2,295,655.3415 |
0.0441 USDT |
0.0378 USDT |
0.0467 USDT |
0.0392 USDT |
| 2024-04-12 |
0.0465 USDT |
2,874,320.5912 |
0.0522 USDT |
0.0381 USDT |
0.0524 USDT |
0.0445 USDT |
| 2024-04-11 |
0.0513 USDT |
1,463,890.6821 |
0.0493 USDT |
0.0493 USDT |
0.0546 USDT |
0.0526 USDT |
| 2024-04-10 |
0.0505 USDT |
2,335,671.5627 |
0.0522 USDT |
0.0476 USDT |
0.0524 USDT |
0.0504 USDT |
| 2024-04-09 |
0.0495 USDT |
2,230,155.7119 |
0.0487 USDT |
0.0475 USDT |
0.0548 USDT |
0.0542 USDT |
| 2024-04-08 |
0.0482 USDT |
2,808,928.6473 |
0.0485 USDT |
0.0470 USDT |
0.0498 USDT |
0.0491 USDT |
| 2024-04-07 |
0.0505 USDT |
3,336,060.1951 |
0.0517 USDT |
0.0483 USDT |
0.0522 USDT |
0.0489 USDT |
| 2024-04-06 |
0.0512 USDT |
2,873,812.6756 |
0.0491 USDT |
0.0470 USDT |
0.0550 USDT |
0.0532 USDT |
| 2024-04-05 |
0.0507 USDT |
2,830,940.5412 |
0.0522 USDT |
0.0482 USDT |
0.0547 USDT |
0.0491 USDT |
| 2024-04-04 |
0.0518 USDT |
3,641,256.2063 |
0.0550 USDT |
0.0474 USDT |
0.0565 USDT |
0.0526 USDT |
| 2024-04-03 |
0.0523 USDT |
3,130,079.4802 |
0.0520 USDT |
0.0505 USDT |
0.0548 USDT |
0.0537 USDT |
| 2024-04-02 |
0.0533 USDT |
5,508,733.5708 |
0.0538 USDT |
0.0479 USDT |
0.0600 USDT |
0.0540 USDT |
| 2024-04-01 |
0.0545 USDT |
4,310,190.6092 |
0.0528 USDT |
0.0525 USDT |
0.0587 USDT |
0.0545 USDT |
| 2024-03-31 |
0.0531 USDT |
1,907,912.6046 |
0.0534 USDT |
0.0500 USDT |
0.0561 USDT |
0.0527 USDT |
| 2024-03-30 |
0.0561 USDT |
928,788.2807 |
0.0572 USDT |
0.0540 USDT |
0.0582 USDT |
0.0552 USDT |
| 2024-03-29 |
0.0562 USDT |
1,759,845.9502 |
0.0528 USDT |
0.0516 USDT |
0.0606 USDT |
0.0589 USDT |
| 2024-03-28 |
0.0531 USDT |
3,095,379.2611 |
0.0501 USDT |
0.0472 USDT |
0.0599 USDT |
0.0526 USDT |
| 2024-03-27 |
0.0544 USDT |
5,948,605.5410 |
0.0571 USDT |
0.0469 USDT |
0.0627 USDT |
0.0516 USDT |
| 2024-03-26 |
0.0593 USDT |
6,368,700.0094 |
0.0690 USDT |
0.0510 USDT |
0.0714 USDT |
0.0572 USDT |
| 2024-03-25 |
0.0725 USDT |
2,306,792.4694 |
0.0726 USDT |
0.0683 USDT |
0.0763 USDT |
0.0705 USDT |
| 2024-03-24 |
0.0731 USDT |
1,355,573.6607 |
0.0739 USDT |
0.0713 USDT |
0.0757 USDT |
0.0721 USDT |
| 2024-03-23 |
0.0752 USDT |
1,110,748.9098 |
0.0760 USDT |
0.0723 USDT |
0.0788 USDT |
0.0734 USDT |
| 2024-03-22 |
0.0754 USDT |
1,839,580.1093 |
0.0777 USDT |
0.0700 USDT |
0.0805 USDT |
0.0760 USDT |
| 2024-03-21 |
0.0766 USDT |
4,035,438.0368 |
0.0751 USDT |
0.0711 USDT |
0.0851 USDT |
0.0761 USDT |
| 2024-03-20 |
0.0654 USDT |
3,159,735.8509 |
0.0588 USDT |
0.0587 USDT |
0.0741 USDT |
0.0736 USDT |
| 2024-03-19 |
0.0631 USDT |
3,176,111.2522 |
0.0663 USDT |
0.0590 USDT |
0.0672 USDT |
0.0656 USDT |
| 2024-03-18 |
0.0684 USDT |
2,509,788.0511 |
0.0729 USDT |
0.0637 USDT |
0.0745 USDT |
0.0660 USDT |
| 2024-03-17 |
0.0675 USDT |
3,318,605.6937 |
0.0608 USDT |
0.0608 USDT |
0.0780 USDT |
0.0740 USDT |
| 2024-03-16 |
0.0668 USDT |
4,154,036.6494 |
0.0618 USDT |
0.0568 USDT |
0.0780 USDT |
0.0599 USDT |
| 2024-03-15 |
0.0627 USDT |
4,662,413.7347 |
0.0708 USDT |
0.0563 USDT |
0.0720 USDT |
0.0616 USDT |
| 2024-03-14 |
0.0722 USDT |
3,543,547.8450 |
0.0749 USDT |
0.0653 USDT |
0.0789 USDT |
0.0708 USDT |
| 2024-03-13 |
0.0741 USDT |
2,513,800.5024 |
0.0756 USDT |
0.0700 USDT |
0.0773 USDT |
0.0745 USDT |
| 2024-03-12 |
0.0789 USDT |
4,239,331.9893 |
0.0840 USDT |
0.0729 USDT |
0.0865 USDT |
0.0794 USDT |
| 2024-03-11 |
0.0789 USDT |
8,345,833.2821 |
0.0817 USDT |
0.0704 USDT |
0.0934 USDT |
0.0821 USDT |
| 2024-03-10 |
0.0816 USDT |
9,666,342.3185 |
0.0685 USDT |
0.0604 USDT |
0.0915 USDT |
0.0814 USDT |
| 2024-03-09 |
0.0641 USDT |
5,223,452.0402 |
0.0531 USDT |
0.0523 USDT |
0.0715 USDT |
0.0693 USDT |
| 2024-03-08 |
0.0537 USDT |
2,358,468.3000 |
0.0556 USDT |
0.0510 USDT |
0.0588 USDT |
0.0517 USDT |
| 2024-03-07 |
0.0510 USDT |
2,592,391.2992 |
0.0513 USDT |
0.0481 USDT |
0.0543 USDT |
0.0509 USDT |
| 2024-03-06 |
0.0461 USDT |
3,452,915.4101 |
0.0445 USDT |
0.0420 USDT |
0.0516 USDT |
0.0512 USDT |
| 2024-03-05 |
0.0465 USDT |
4,891,491.1730 |
0.0500 USDT |
0.0410 USDT |
0.0557 USDT |
0.0428 USDT |
| 2024-03-04 |
0.0528 USDT |
4,525,883.7475 |
0.0597 USDT |
0.0469 USDT |
0.0597 USDT |
0.0505 USDT |
| 2024-03-03 |
0.0463 USDT |
2,174,162.1502 |
0.0439 USDT |
0.0436 USDT |
0.0496 USDT |
0.0477 USDT |
| 2024-03-02 |
0.0445 USDT |
3,327,977.9046 |
0.0458 USDT |
0.0420 USDT |
0.0469 USDT |
0.0439 USDT |
| 2024-03-01 |
0.0487 USDT |
2,595,295.4144 |
0.0492 USDT |
0.0459 USDT |
0.0522 USDT |
0.0486 USDT |
| 2024-02-29 |
0.0503 USDT |
3,406,982.9856 |
0.0467 USDT |
0.0464 USDT |
0.0562 USDT |
0.0498 USDT |
| 2024-02-28 |
0.0474 USDT |
5,573,114.1022 |
0.0515 USDT |
0.0430 USDT |
0.0541 USDT |
0.0459 USDT |