Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0213 USDT |
2,986,089.4178 |
0.0218 USDT |
0.0207 USDT |
0.0219 USDT |
0.0216 USDT |
| 2024-01-07 |
0.0213 USDT |
4,002,748.2317 |
0.0210 USDT |
0.0209 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-01-06 |
0.0208 USDT |
3,496,674.1711 |
0.0212 USDT |
0.0200 USDT |
0.0217 USDT |
0.0204 USDT |
| 2024-01-05 |
0.0216 USDT |
4,065,208.5787 |
0.0221 USDT |
0.0210 USDT |
0.0227 USDT |
0.0213 USDT |
| 2024-01-04 |
0.0216 USDT |
5,677,045.7357 |
0.0227 USDT |
0.0203 USDT |
0.0245 USDT |
0.0228 USDT |
| 2024-01-03 |
0.0236 USDT |
5,248,961.5624 |
0.0234 USDT |
0.0222 USDT |
0.0256 USDT |
0.0223 USDT |
| 2024-01-02 |
0.0239 USDT |
6,632,934.9999 |
0.0237 USDT |
0.0226 USDT |
0.0252 USDT |
0.0236 USDT |
| 2024-01-01 |
0.0232 USDT |
3,249,199.2093 |
0.0232 USDT |
0.0227 USDT |
0.0240 USDT |
0.0234 USDT |
| 2023-12-31 |
0.0227 USDT |
3,989,714.7557 |
0.0226 USDT |
0.0221 USDT |
0.0244 USDT |
0.0229 USDT |
| 2023-12-30 |
0.0232 USDT |
3,021,591.9140 |
0.0240 USDT |
0.0222 USDT |
0.0241 USDT |
0.0229 USDT |
| 2023-12-29 |
0.0238 USDT |
2,229,583.4720 |
0.0233 USDT |
0.0230 USDT |
0.0250 USDT |
0.0234 USDT |
| 2023-12-28 |
0.0235 USDT |
4,034,065.0213 |
0.0233 USDT |
0.0225 USDT |
0.0252 USDT |
0.0231 USDT |
| 2023-12-27 |
0.0223 USDT |
4,841,999.2356 |
0.0224 USDT |
0.0218 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-12-26 |
0.0224 USDT |
4,396,826.3271 |
0.0230 USDT |
0.0217 USDT |
0.0231 USDT |
0.0222 USDT |
| 2023-12-25 |
0.0229 USDT |
2,553,730.1389 |
0.0230 USDT |
0.0225 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-12-24 |
0.0231 USDT |
4,784,155.2638 |
0.0221 USDT |
0.0220 USDT |
0.0241 USDT |
0.0233 USDT |
| 2023-12-23 |
0.0220 USDT |
4,515,404.1381 |
0.0220 USDT |
0.0212 USDT |
0.0230 USDT |
0.0217 USDT |
| 2023-12-22 |
0.0222 USDT |
4,441,101.3316 |
0.0233 USDT |
0.0217 USDT |
0.0239 USDT |
0.0220 USDT |
| 2023-12-21 |
0.0228 USDT |
4,633,063.3606 |
0.0227 USDT |
0.0224 USDT |
0.0235 USDT |
0.0231 USDT |
| 2023-12-20 |
0.0222 USDT |
5,783,592.3827 |
0.0219 USDT |
0.0215 USDT |
0.0232 USDT |
0.0225 USDT |
| 2023-12-19 |
0.0223 USDT |
4,020,808.5790 |
0.0220 USDT |
0.0214 USDT |
0.0232 USDT |
0.0218 USDT |
| 2023-12-18 |
0.0219 USDT |
5,017,123.8112 |
0.0219 USDT |
0.0214 USDT |
0.0243 USDT |
0.0220 USDT |
| 2023-12-17 |
0.0228 USDT |
5,932,636.9134 |
0.0237 USDT |
0.0217 USDT |
0.0238 USDT |
0.0224 USDT |
| 2023-12-16 |
0.0239 USDT |
6,151,676.4723 |
0.0244 USDT |
0.0223 USDT |
0.0267 USDT |
0.0240 USDT |
| 2023-12-15 |
0.0251 USDT |
4,108,770.9045 |
0.0266 USDT |
0.0240 USDT |
0.0267 USDT |
0.0248 USDT |
| 2023-12-14 |
0.0259 USDT |
6,089,159.9777 |
0.0261 USDT |
0.0241 USDT |
0.0281 USDT |
0.0255 USDT |
| 2023-12-13 |
0.0261 USDT |
7,122,906.6764 |
0.0249 USDT |
0.0243 USDT |
0.0298 USDT |
0.0270 USDT |
| 2023-12-12 |
0.0242 USDT |
5,277,902.6166 |
0.0244 USDT |
0.0228 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-12-11 |
0.0238 USDT |
4,518,670.8795 |
0.0258 USDT |
0.0227 USDT |
0.0259 USDT |
0.0241 USDT |
| 2023-12-10 |
0.0253 USDT |
2,875,852.3740 |
0.0258 USDT |
0.0242 USDT |
0.0264 USDT |
0.0245 USDT |
| 2023-12-09 |
0.0253 USDT |
3,554,276.7452 |
0.0254 USDT |
0.0242 USDT |
0.0262 USDT |
0.0257 USDT |
| 2023-12-08 |
0.0246 USDT |
4,264,488.9462 |
0.0255 USDT |
0.0230 USDT |
0.0264 USDT |
0.0247 USDT |
| 2023-12-07 |
0.0242 USDT |
5,287,576.4098 |
0.0231 USDT |
0.0230 USDT |
0.0264 USDT |
0.0248 USDT |
| 2023-12-06 |
0.0240 USDT |
4,315,158.6273 |
0.0245 USDT |
0.0228 USDT |
0.0255 USDT |
0.0240 USDT |
| 2023-12-05 |
0.0248 USDT |
4,316,575.8662 |
0.0247 USDT |
0.0236 USDT |
0.0261 USDT |
0.0245 USDT |
| 2023-12-04 |
0.0250 USDT |
3,539,594.4941 |
0.0248 USDT |
0.0234 USDT |
0.0262 USDT |
0.0254 USDT |
| 2023-12-03 |
0.0242 USDT |
6,313,788.5095 |
0.0266 USDT |
0.0226 USDT |
0.0267 USDT |
0.0238 USDT |
| 2023-12-02 |
0.0274 USDT |
4,108,898.8974 |
0.0273 USDT |
0.0265 USDT |
0.0300 USDT |
0.0273 USDT |
| 2023-12-01 |
0.0276 USDT |
3,704,872.0396 |
0.0289 USDT |
0.0258 USDT |
0.0292 USDT |
0.0268 USDT |
| 2023-11-30 |
0.0274 USDT |
6,284,110.1186 |
0.0253 USDT |
0.0248 USDT |
0.0305 USDT |
0.0290 USDT |
| 2023-11-29 |
0.0276 USDT |
14,343,788.4714 |
0.0299 USDT |
0.0245 USDT |
0.0330 USDT |
0.0251 USDT |
| 2023-11-28 |
0.0293 USDT |
29,628,671.1763 |
0.0229 USDT |
0.0204 USDT |
0.0372 USDT |
0.0284 USDT |
| 2023-11-27 |
0.0181 USDT |
3,532,985.9238 |
0.0192 USDT |
0.0166 USDT |
0.0193 USDT |
0.0174 USDT |
| 2023-11-26 |
0.0194 USDT |
2,584,268.2308 |
0.0194 USDT |
0.0181 USDT |
0.0210 USDT |
0.0192 USDT |
| 2023-11-25 |
0.0191 USDT |
1,918,046.6760 |
0.0182 USDT |
0.0180 USDT |
0.0205 USDT |
0.0197 USDT |
| 2023-11-24 |
0.0191 USDT |
2,351,641.4460 |
0.0192 USDT |
0.0180 USDT |
0.0200 USDT |
0.0190 USDT |
| 2023-11-23 |
0.0199 USDT |
1,892,990.8128 |
0.0202 USDT |
0.0190 USDT |
0.0209 USDT |
0.0194 USDT |
| 2023-11-22 |
0.0200 USDT |
2,645,306.9007 |
0.0189 USDT |
0.0188 USDT |
0.0208 USDT |
0.0202 USDT |
| 2023-11-21 |
0.0217 USDT |
3,493,848.9513 |
0.0218 USDT |
0.0190 USDT |
0.0242 USDT |
0.0191 USDT |
| 2023-11-20 |
0.0206 USDT |
5,227,076.2789 |
0.0204 USDT |
0.0193 USDT |
0.0220 USDT |
0.0213 USDT |