Identifier on Kucoin: CTI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0194 USDT |
5,312,960.2961 |
0.0184 USDT |
0.0183 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-11-18 |
0.0170 USDT |
3,914,460.3360 |
0.0163 USDT |
0.0155 USDT |
0.0195 USDT |
0.0182 USDT |
| 2023-11-17 |
0.0163 USDT |
2,471,502.1692 |
0.0166 USDT |
0.0158 USDT |
0.0168 USDT |
0.0162 USDT |
| 2023-11-16 |
0.0171 USDT |
2,500,679.3751 |
0.0174 USDT |
0.0159 USDT |
0.0176 USDT |
0.0167 USDT |
| 2023-11-15 |
0.0173 USDT |
2,476,610.5814 |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0173 USDT |
| 2023-11-14 |
0.0168 USDT |
2,139,471.0064 |
0.0172 USDT |
0.0159 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-11-13 |
0.0179 USDT |
3,210,674.3872 |
0.0185 USDT |
0.0171 USDT |
0.0186 USDT |
0.0174 USDT |
| 2023-11-12 |
0.0179 USDT |
2,866,398.9612 |
0.0189 USDT |
0.0169 USDT |
0.0191 USDT |
0.0172 USDT |
| 2023-11-11 |
0.0185 USDT |
3,139,479.4655 |
0.0183 USDT |
0.0177 USDT |
0.0200 USDT |
0.0188 USDT |
| 2023-11-10 |
0.0181 USDT |
2,618,165.5763 |
0.0185 USDT |
0.0177 USDT |
0.0187 USDT |
0.0180 USDT |
| 2023-11-09 |
0.0171 USDT |
5,789,566.3541 |
0.0178 USDT |
0.0148 USDT |
0.0189 USDT |
0.0184 USDT |
| 2023-11-08 |
0.0179 USDT |
3,324,797.6921 |
0.0168 USDT |
0.0167 USDT |
0.0189 USDT |
0.0182 USDT |
| 2023-11-07 |
0.0167 USDT |
2,671,630.5971 |
0.0178 USDT |
0.0159 USDT |
0.0180 USDT |
0.0163 USDT |
| 2023-11-06 |
0.0165 USDT |
2,961,472.7454 |
0.0156 USDT |
0.0156 USDT |
0.0176 USDT |
0.0173 USDT |
| 2023-11-05 |
0.0157 USDT |
3,160,568.5512 |
0.0162 USDT |
0.0151 USDT |
0.0163 USDT |
0.0157 USDT |
| 2023-11-04 |
0.0160 USDT |
3,465,967.2558 |
0.0161 USDT |
0.0153 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-11-03 |
0.0171 USDT |
3,273,615.4129 |
0.0159 USDT |
0.0156 USDT |
0.0187 USDT |
0.0170 USDT |
| 2023-11-02 |
0.0170 USDT |
4,548,414.3465 |
0.0154 USDT |
0.0154 USDT |
0.0196 USDT |
0.0162 USDT |
| 2023-11-01 |
0.0152 USDT |
2,684,487.6210 |
0.0152 USDT |
0.0149 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-10-31 |
0.0155 USDT |
2,594,346.2923 |
0.0158 USDT |
0.0148 USDT |
0.0160 USDT |
0.0152 USDT |
| 2023-10-30 |
0.0164 USDT |
2,272,380.0577 |
0.0166 USDT |
0.0156 USDT |
0.0175 USDT |
0.0158 USDT |
| 2023-10-29 |
0.0162 USDT |
2,406,481.7718 |
0.0159 USDT |
0.0156 USDT |
0.0166 USDT |
0.0166 USDT |
| 2023-10-28 |
0.0156 USDT |
2,874,883.5668 |
0.0154 USDT |
0.0152 USDT |
0.0162 USDT |
0.0160 USDT |
| 2023-10-27 |
0.0154 USDT |
2,140,925.2815 |
0.0158 USDT |
0.0150 USDT |
0.0159 USDT |
0.0154 USDT |
| 2023-10-26 |
0.0156 USDT |
2,433,645.9159 |
0.0150 USDT |
0.0149 USDT |
0.0162 USDT |
0.0159 USDT |
| 2023-10-25 |
0.0145 USDT |
3,275,761.6918 |
0.0139 USDT |
0.0137 USDT |
0.0164 USDT |
0.0146 USDT |
| 2023-10-24 |
0.0135 USDT |
2,781,746.8485 |
0.0132 USDT |
0.0131 USDT |
0.0143 USDT |
0.0139 USDT |
| 2023-10-23 |
0.0126 USDT |
2,783,780.7836 |
0.0122 USDT |
0.0122 USDT |
0.0131 USDT |
0.0129 USDT |
| 2023-10-22 |
0.0126 USDT |
4,968,354.8234 |
0.0123 USDT |
0.0120 USDT |
0.0130 USDT |
0.0122 USDT |
| 2023-10-21 |
0.0122 USDT |
5,754,251.6484 |
0.0121 USDT |
0.0119 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-10-20 |
0.0123 USDT |
5,191,689.2355 |
0.0124 USDT |
0.0115 USDT |
0.0126 USDT |
0.0120 USDT |
| 2023-10-19 |
0.0125 USDT |
5,207,525.2474 |
0.0125 USDT |
0.0122 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-10-18 |
0.0125 USDT |
4,508,058.3484 |
0.0125 USDT |
0.0123 USDT |
0.0128 USDT |
0.0126 USDT |
| 2023-10-17 |
0.0127 USDT |
5,764,526.2928 |
0.0134 USDT |
0.0123 USDT |
0.0135 USDT |
0.0125 USDT |
| 2023-10-16 |
0.0136 USDT |
4,830,316.0603 |
0.0135 USDT |
0.0131 USDT |
0.0142 USDT |
0.0135 USDT |
| 2023-10-15 |
0.0129 USDT |
5,703,579.4769 |
0.0128 USDT |
0.0126 USDT |
0.0137 USDT |
0.0137 USDT |
| 2023-10-14 |
0.0127 USDT |
5,573,878.3478 |
0.0126 USDT |
0.0124 USDT |
0.0132 USDT |
0.0128 USDT |
| 2023-10-13 |
0.0125 USDT |
5,969,537.8517 |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0126 USDT |
| 2023-10-12 |
0.0122 USDT |
3,734,762.0413 |
0.0124 USDT |
0.0120 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-10-11 |
0.0125 USDT |
2,935,204.0799 |
0.0128 USDT |
0.0122 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-10-10 |
0.0128 USDT |
4,364,647.4844 |
0.0129 USDT |
0.0125 USDT |
0.0131 USDT |
0.0128 USDT |
| 2023-10-09 |
0.0131 USDT |
3,551,919.5574 |
0.0137 USDT |
0.0125 USDT |
0.0140 USDT |
0.0130 USDT |
| 2023-10-08 |
0.0141 USDT |
2,068,365.9426 |
0.0136 USDT |
0.0136 USDT |
0.0151 USDT |
0.0138 USDT |
| 2023-10-07 |
0.0134 USDT |
3,950,921.0138 |
0.0136 USDT |
0.0132 USDT |
0.0136 USDT |
0.0135 USDT |
| 2023-10-06 |
0.0139 USDT |
4,313,214.5310 |
0.0139 USDT |
0.0134 USDT |
0.0143 USDT |
0.0136 USDT |
| 2023-10-05 |
0.0141 USDT |
3,541,882.2564 |
0.0142 USDT |
0.0139 USDT |
0.0145 USDT |
0.0140 USDT |
| 2023-10-04 |
0.0144 USDT |
4,166,182.8232 |
0.0144 USDT |
0.0141 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-10-03 |
0.0148 USDT |
4,672,784.6514 |
0.0148 USDT |
0.0141 USDT |
0.0159 USDT |
0.0144 USDT |
| 2023-10-02 |
0.0149 USDT |
3,662,402.3782 |
0.0142 USDT |
0.0141 USDT |
0.0162 USDT |
0.0149 USDT |
| 2023-10-01 |
0.0141 USDT |
2,799,127.4934 |
0.0142 USDT |
0.0135 USDT |
0.0147 USDT |
0.0142 USDT |