Identifier on Kucoin: CTRL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0544 USDT |
499,453.8000 |
0.0543 USDT |
0.0532 USDT |
0.0551 USDT |
0.0548 USDT |
| 2024-12-22 |
0.0553 USDT |
1,155,093.5000 |
0.0571 USDT |
0.0538 USDT |
0.0576 USDT |
0.0543 USDT |
| 2024-12-21 |
0.0591 USDT |
1,258,591.4000 |
0.0602 USDT |
0.0565 USDT |
0.0609 USDT |
0.0571 USDT |
| 2024-12-20 |
0.0612 USDT |
731,942.3000 |
0.0632 USDT |
0.0567 USDT |
0.0640 USDT |
0.0599 USDT |
| 2024-12-19 |
0.0652 USDT |
1,019,169.0000 |
0.0682 USDT |
0.0626 USDT |
0.0682 USDT |
0.0632 USDT |
| 2024-12-18 |
0.0740 USDT |
763,712.9000 |
0.0781 USDT |
0.0688 USDT |
0.0783 USDT |
0.0692 USDT |
| 2024-12-17 |
0.0800 USDT |
1,176,457.6000 |
0.0799 USDT |
0.0778 USDT |
0.0877 USDT |
0.0779 USDT |
| 2024-12-16 |
0.0786 USDT |
295,683.5000 |
0.0784 USDT |
0.0778 USDT |
0.0812 USDT |
0.0796 USDT |
| 2024-12-15 |
0.0781 USDT |
792,191.6000 |
0.0780 USDT |
0.0778 USDT |
0.0792 USDT |
0.0781 USDT |
| 2024-12-14 |
0.0784 USDT |
685,284.4000 |
0.0785 USDT |
0.0778 USDT |
0.0791 USDT |
0.0786 USDT |
| 2024-12-13 |
0.0782 USDT |
971,680.2000 |
0.0774 USDT |
0.0769 USDT |
0.0803 USDT |
0.0784 USDT |
| 2024-12-12 |
0.0763 USDT |
856,732.7000 |
0.0754 USDT |
0.0748 USDT |
0.0790 USDT |
0.0783 USDT |
| 2024-12-11 |
0.0735 USDT |
948,646.8000 |
0.0714 USDT |
0.0707 USDT |
0.0765 USDT |
0.0756 USDT |
| 2024-12-10 |
0.0724 USDT |
856,441.9000 |
0.0724 USDT |
0.0712 USDT |
0.0737 USDT |
0.0717 USDT |
| 2024-12-09 |
0.0786 USDT |
727,612.9000 |
0.0803 USDT |
0.0739 USDT |
0.0812 USDT |
0.0749 USDT |
| 2024-12-08 |
0.0793 USDT |
735,306.7000 |
0.0791 USDT |
0.0773 USDT |
0.0821 USDT |
0.0790 USDT |
| 2024-12-07 |
0.0772 USDT |
477,784.0000 |
0.0774 USDT |
0.0766 USDT |
0.0780 USDT |
0.0768 USDT |
| 2024-12-06 |
0.0777 USDT |
704,655.2000 |
0.0771 USDT |
0.0754 USDT |
0.0793 USDT |
0.0773 USDT |
| 2024-12-05 |
0.0832 USDT |
733,592.4000 |
0.0884 USDT |
0.0779 USDT |
0.0887 USDT |
0.0789 USDT |
| 2024-12-04 |
0.0897 USDT |
910,355.4000 |
0.0928 USDT |
0.0827 USDT |
0.0970 USDT |
0.0882 USDT |
| 2024-12-03 |
0.0891 USDT |
867,105.9000 |
0.0875 USDT |
0.0850 USDT |
0.0983 USDT |
0.0908 USDT |
| 2024-12-02 |
0.0859 USDT |
800,438.6000 |
0.0889 USDT |
0.0810 USDT |
0.0983 USDT |
0.0916 USDT |
| 2024-12-01 |
0.0712 USDT |
974,528.7000 |
0.0688 USDT |
0.0687 USDT |
0.0795 USDT |
0.0787 USDT |
| 2024-11-30 |
0.0687 USDT |
516,788.3000 |
0.0668 USDT |
0.0666 USDT |
0.0711 USDT |
0.0707 USDT |
| 2024-11-29 |
0.0620 USDT |
870,505.3000 |
0.0614 USDT |
0.0603 USDT |
0.0771 USDT |
0.0676 USDT |
| 2024-11-28 |
0.0631 USDT |
777,545.3000 |
0.0645 USDT |
0.0610 USDT |
0.0650 USDT |
0.0615 USDT |
| 2024-11-27 |
0.0601 USDT |
1,100,725.1000 |
0.0577 USDT |
0.0573 USDT |
0.0639 USDT |
0.0635 USDT |
| 2024-11-26 |
0.0567 USDT |
746,799.8000 |
0.0577 USDT |
0.0552 USDT |
0.0579 USDT |
0.0573 USDT |
| 2024-11-25 |
0.0579 USDT |
370,998.5000 |
0.0569 USDT |
0.0563 USDT |
0.0597 USDT |
0.0578 USDT |
| 2024-11-24 |
0.0582 USDT |
372,434.1000 |
0.0576 USDT |
0.0568 USDT |
0.0591 USDT |
0.0573 USDT |
| 2024-11-23 |
0.0565 USDT |
461,405.9000 |
0.0554 USDT |
0.0549 USDT |
0.0591 USDT |
0.0577 USDT |
| 2024-11-22 |
0.0559 USDT |
403,763.2000 |
0.0550 USDT |
0.0547 USDT |
0.0575 USDT |
0.0551 USDT |
| 2024-11-21 |
0.0534 USDT |
435,120.4000 |
0.0520 USDT |
0.0520 USDT |
0.0562 USDT |
0.0550 USDT |
| 2024-11-20 |
0.0521 USDT |
328,645.2000 |
0.0522 USDT |
0.0515 USDT |
0.0527 USDT |
0.0520 USDT |
| 2024-11-19 |
0.0516 USDT |
487,553.1000 |
0.0522 USDT |
0.0502 USDT |
0.0530 USDT |
0.0527 USDT |
| 2024-11-18 |
0.0564 USDT |
470,518.7000 |
0.0608 USDT |
0.0501 USDT |
0.0609 USDT |
0.0507 USDT |
| 2024-11-17 |
0.0601 USDT |
250,775.5000 |
0.0605 USDT |
0.0595 USDT |
0.0609 USDT |
0.0608 USDT |
| 2024-11-16 |
0.0606 USDT |
368,456.0000 |
0.0604 USDT |
0.0600 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-11-15 |
0.0569 USDT |
752,828.0000 |
0.0554 USDT |
0.0534 USDT |
0.0661 USDT |
0.0597 USDT |
| 2024-11-14 |
0.0559 USDT |
193,127.3000 |
0.0594 USDT |
0.0551 USDT |
0.0594 USDT |
0.0555 USDT |
| 2024-11-13 |
0.0597 USDT |
72,960.9000 |
0.0617 USDT |
0.0577 USDT |
0.0617 USDT |
0.0601 USDT |
| 2024-11-12 |
0.0682 USDT |
101,239.8000 |
0.0673 USDT |
0.0641 USDT |
0.0700 USDT |
0.0652 USDT |
| 2024-11-11 |
0.0654 USDT |
212,376.1000 |
0.0621 USDT |
0.0616 USDT |
0.0695 USDT |
0.0671 USDT |
| 2024-11-10 |
0.0621 USDT |
90,777.6000 |
0.0600 USDT |
0.0600 USDT |
0.0633 USDT |
0.0626 USDT |
| 2024-11-09 |
0.0574 USDT |
282,830.1000 |
0.0589 USDT |
0.0540 USDT |
0.0611 USDT |
0.0594 USDT |
| 2024-11-08 |
0.0553 USDT |
361,552.8000 |
0.0537 USDT |
0.0500 USDT |
0.0600 USDT |
0.0595 USDT |
| 2024-11-07 |
0.0534 USDT |
132,103.1000 |
0.0535 USDT |
0.0516 USDT |
0.0553 USDT |
0.0524 USDT |
| 2024-11-06 |
0.0501 USDT |
358,266.7000 |
0.0482 USDT |
0.0482 USDT |
0.0549 USDT |
0.0521 USDT |
| 2024-11-05 |
0.0492 USDT |
976,855.6000 |
0.0400 USDT |
0.0400 USDT |
0.0827 USDT |
0.0494 USDT |