Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0554 USDT |
7,066,408.1654 |
0.0491 USDT |
0.0475 USDT |
0.0641 USDT |
0.0475 USDT |
| 2024-02-26 |
0.0457 USDT |
6,147,847.2854 |
0.0430 USDT |
0.0395 USDT |
0.0547 USDT |
0.0478 USDT |
| 2024-02-25 |
0.0410 USDT |
8,383,883.8832 |
0.0355 USDT |
0.0337 USDT |
0.0468 USDT |
0.0427 USDT |
| 2024-02-24 |
0.0300 USDT |
6,497,590.7501 |
0.0280 USDT |
0.0273 USDT |
0.0360 USDT |
0.0331 USDT |
| 2024-02-23 |
0.0275 USDT |
4,300,511.5848 |
0.0289 USDT |
0.0267 USDT |
0.0289 USDT |
0.0276 USDT |
| 2024-02-22 |
0.0287 USDT |
2,892,589.4945 |
0.0285 USDT |
0.0275 USDT |
0.0297 USDT |
0.0289 USDT |
| 2024-02-21 |
0.0292 USDT |
3,647,904.1789 |
0.0303 USDT |
0.0271 USDT |
0.0330 USDT |
0.0277 USDT |
| 2024-02-20 |
0.0295 USDT |
5,937,469.8590 |
0.0280 USDT |
0.0261 USDT |
0.0330 USDT |
0.0285 USDT |
| 2024-02-19 |
0.0277 USDT |
7,359,204.4329 |
0.0250 USDT |
0.0246 USDT |
0.0300 USDT |
0.0292 USDT |
| 2024-02-18 |
0.0221 USDT |
3,979,928.1815 |
0.0215 USDT |
0.0212 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-02-17 |
0.0219 USDT |
4,153,414.2243 |
0.0220 USDT |
0.0213 USDT |
0.0227 USDT |
0.0215 USDT |
| 2024-02-16 |
0.0215 USDT |
2,247,779.1751 |
0.0218 USDT |
0.0209 USDT |
0.0220 USDT |
0.0216 USDT |
| 2024-02-15 |
0.0218 USDT |
3,800,086.4124 |
0.0220 USDT |
0.0213 USDT |
0.0230 USDT |
0.0215 USDT |
| 2024-02-14 |
0.0215 USDT |
4,352,832.6410 |
0.0209 USDT |
0.0208 USDT |
0.0220 USDT |
0.0220 USDT |
| 2024-02-13 |
0.0220 USDT |
4,482,751.0020 |
0.0228 USDT |
0.0200 USDT |
0.0236 USDT |
0.0208 USDT |
| 2024-02-12 |
0.0222 USDT |
3,286,103.1463 |
0.0224 USDT |
0.0216 USDT |
0.0229 USDT |
0.0227 USDT |
| 2024-02-11 |
0.0227 USDT |
3,629,959.9788 |
0.0227 USDT |
0.0221 USDT |
0.0230 USDT |
0.0223 USDT |
| 2024-02-10 |
0.0217 USDT |
5,833,919.9960 |
0.0209 USDT |
0.0208 USDT |
0.0228 USDT |
0.0228 USDT |
| 2024-02-09 |
0.0214 USDT |
4,492,118.6539 |
0.0214 USDT |
0.0209 USDT |
0.0217 USDT |
0.0209 USDT |
| 2024-02-08 |
0.0213 USDT |
4,681,274.3117 |
0.0208 USDT |
0.0208 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-02-07 |
0.0208 USDT |
5,576,899.5498 |
0.0207 USDT |
0.0205 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-02-06 |
0.0204 USDT |
5,025,484.7221 |
0.0207 USDT |
0.0199 USDT |
0.0213 USDT |
0.0204 USDT |
| 2024-02-05 |
0.0211 USDT |
5,214,822.5721 |
0.0209 USDT |
0.0206 USDT |
0.0220 USDT |
0.0207 USDT |
| 2024-02-04 |
0.0213 USDT |
4,673,257.8484 |
0.0221 USDT |
0.0207 USDT |
0.0223 USDT |
0.0209 USDT |
| 2024-02-03 |
0.0219 USDT |
3,833,997.6380 |
0.0215 USDT |
0.0215 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-02-02 |
0.0214 USDT |
4,751,831.4785 |
0.0210 USDT |
0.0208 USDT |
0.0226 USDT |
0.0215 USDT |
| 2024-02-01 |
0.0205 USDT |
4,965,048.2135 |
0.0206 USDT |
0.0195 USDT |
0.0211 USDT |
0.0210 USDT |
| 2024-01-31 |
0.0212 USDT |
4,772,305.1675 |
0.0216 USDT |
0.0205 USDT |
0.0217 USDT |
0.0208 USDT |
| 2024-01-30 |
0.0219 USDT |
4,782,948.4568 |
0.0216 USDT |
0.0210 USDT |
0.0230 USDT |
0.0228 USDT |
| 2024-01-29 |
0.0209 USDT |
4,923,222.4935 |
0.0208 USDT |
0.0200 USDT |
0.0222 USDT |
0.0216 USDT |
| 2024-01-28 |
0.0199 USDT |
4,602,615.1486 |
0.0190 USDT |
0.0186 USDT |
0.0223 USDT |
0.0201 USDT |
| 2024-01-27 |
0.0198 USDT |
4,402,910.6239 |
0.0202 USDT |
0.0183 USDT |
0.0214 USDT |
0.0191 USDT |
| 2024-01-26 |
0.0170 USDT |
4,231,694.4050 |
0.0164 USDT |
0.0162 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-01-25 |
0.0161 USDT |
4,227,297.7079 |
0.0163 USDT |
0.0159 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-01-24 |
0.0158 USDT |
4,950,276.7219 |
0.0155 USDT |
0.0151 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-01-23 |
0.0155 USDT |
5,219,414.3410 |
0.0160 USDT |
0.0150 USDT |
0.0161 USDT |
0.0153 USDT |
| 2024-01-22 |
0.0164 USDT |
2,899,548.4919 |
0.0173 USDT |
0.0154 USDT |
0.0173 USDT |
0.0159 USDT |
| 2024-01-21 |
0.0168 USDT |
3,508,627.3229 |
0.0165 USDT |
0.0163 USDT |
0.0177 USDT |
0.0173 USDT |
| 2024-01-20 |
0.0168 USDT |
3,995,029.3807 |
0.0166 USDT |
0.0163 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-01-19 |
0.0172 USDT |
6,752,710.8947 |
0.0184 USDT |
0.0150 USDT |
0.0193 USDT |
0.0166 USDT |
| 2024-01-18 |
0.0202 USDT |
2,893,433.3958 |
0.0205 USDT |
0.0191 USDT |
0.0208 USDT |
0.0191 USDT |
| 2024-01-17 |
0.0202 USDT |
4,492,976.9312 |
0.0201 USDT |
0.0198 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-01-16 |
0.0206 USDT |
2,888,509.6424 |
0.0206 USDT |
0.0198 USDT |
0.0209 USDT |
0.0201 USDT |
| 2024-01-15 |
0.0216 USDT |
3,542,687.4216 |
0.0215 USDT |
0.0203 USDT |
0.0223 USDT |
0.0204 USDT |
| 2024-01-14 |
0.0220 USDT |
3,042,291.0236 |
0.0220 USDT |
0.0215 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-01-13 |
0.0219 USDT |
3,562,716.2423 |
0.0216 USDT |
0.0212 USDT |
0.0236 USDT |
0.0217 USDT |
| 2024-01-12 |
0.0229 USDT |
4,263,203.3412 |
0.0232 USDT |
0.0214 USDT |
0.0234 USDT |
0.0216 USDT |
| 2024-01-11 |
0.0232 USDT |
3,581,975.5906 |
0.0216 USDT |
0.0212 USDT |
0.0245 USDT |
0.0232 USDT |
| 2024-01-10 |
0.0208 USDT |
3,927,327.8776 |
0.0201 USDT |
0.0200 USDT |
0.0232 USDT |
0.0216 USDT |
| 2024-01-09 |
0.0213 USDT |
3,317,295.6412 |
0.0216 USDT |
0.0200 USDT |
0.0221 USDT |
0.0203 USDT |