Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.1835 USDT |
2,024,160.9333 CTSI |
0.1810 USDT |
0.1793 USDT |
0.1881 USDT |
0.1801 USDT |
| 2023-05-22 |
0.1817 USDT |
654,244.1794 CTSI |
0.1824 USDT |
0.1768 USDT |
0.1874 USDT |
0.1813 USDT |
| 2023-05-21 |
0.1844 USDT |
422,597.7155 CTSI |
0.1882 USDT |
0.1812 USDT |
0.1888 USDT |
0.1829 USDT |
| 2023-05-20 |
0.1892 USDT |
740,049.6876 CTSI |
0.1911 USDT |
0.1856 USDT |
0.1911 USDT |
0.1886 USDT |
| 2023-05-19 |
0.1979 USDT |
1,823,620.0394 CTSI |
0.1923 USDT |
0.1850 USDT |
0.2200 USDT |
0.1903 USDT |
| 2023-05-18 |
0.2048 USDT |
7,661,650.4333 CTSI |
0.2081 USDT |
0.1873 USDT |
0.2250 USDT |
0.1946 USDT |
| 2023-05-17 |
0.1984 USDT |
7,171,957.8632 CTSI |
0.1724 USDT |
0.1656 USDT |
0.2203 USDT |
0.2087 USDT |
| 2023-05-16 |
0.1723 USDT |
1,905,324.3486 CTSI |
0.1712 USDT |
0.1674 USDT |
0.1803 USDT |
0.1718 USDT |
| 2023-05-15 |
0.1731 USDT |
1,544,146.3204 CTSI |
0.1679 USDT |
0.1638 USDT |
0.1757 USDT |
0.1725 USDT |
| 2023-05-14 |
0.1684 USDT |
417,831.0871 CTSI |
0.1634 USDT |
0.1605 USDT |
0.1742 USDT |
0.1682 USDT |
| 2023-05-13 |
0.1654 USDT |
153,519.1169 CTSI |
0.1693 USDT |
0.1626 USDT |
0.1696 USDT |
0.1626 USDT |
| 2023-05-12 |
0.1631 USDT |
354,219.2269 CTSI |
0.1654 USDT |
0.1573 USDT |
0.1691 USDT |
0.1691 USDT |
| 2023-05-11 |
0.1685 USDT |
928,017.5758 CTSI |
0.1778 USDT |
0.1621 USDT |
0.1785 USDT |
0.1655 USDT |
| 2023-05-10 |
0.1738 USDT |
1,112,137.1212 CTSI |
0.1778 USDT |
0.1654 USDT |
0.1832 USDT |
0.1764 USDT |
| 2023-05-09 |
0.1713 USDT |
546,121.7675 CTSI |
0.1747 USDT |
0.1667 USDT |
0.1760 USDT |
0.1708 USDT |
| 2023-05-08 |
0.1796 USDT |
1,709,059.5315 CTSI |
0.1929 USDT |
0.1708 USDT |
0.1947 USDT |
0.1750 USDT |
| 2023-05-07 |
0.1994 USDT |
735,097.6263 CTSI |
0.2011 USDT |
0.1916 USDT |
0.2065 USDT |
0.1933 USDT |
| 2023-05-06 |
0.2030 USDT |
1,232,480.8995 CTSI |
0.2157 USDT |
0.1932 USDT |
0.2167 USDT |
0.1966 USDT |
| 2023-05-05 |
0.2118 USDT |
658,373.4822 CTSI |
0.2137 USDT |
0.2068 USDT |
0.2170 USDT |
0.2155 USDT |
| 2023-05-04 |
0.2184 USDT |
360,972.8641 CTSI |
0.2286 USDT |
0.2126 USDT |
0.2307 USDT |
0.2128 USDT |
| 2023-05-03 |
0.2151 USDT |
948,474.2940 CTSI |
0.2098 USDT |
0.2045 USDT |
0.2268 USDT |
0.2183 USDT |
| 2023-05-02 |
0.2124 USDT |
895,830.6580 CTSI |
0.2214 USDT |
0.2070 USDT |
0.2228 USDT |
0.2111 USDT |
| 2023-05-01 |
0.2362 USDT |
3,003,511.8543 CTSI |
0.2333 USDT |
0.2220 USDT |
0.2471 USDT |
0.2233 USDT |
| 2023-04-30 |
0.2313 USDT |
1,903,816.2655 CTSI |
0.2218 USDT |
0.2127 USDT |
0.2425 USDT |
0.2261 USDT |
| 2023-04-29 |
0.2201 USDT |
482,987.6153 CTSI |
0.2235 USDT |
0.2153 USDT |
0.2243 USDT |
0.2200 USDT |
| 2023-04-28 |
0.2301 USDT |
1,737,513.4556 CTSI |
0.2422 USDT |
0.2185 USDT |
0.2436 USDT |
0.2236 USDT |
| 2023-04-27 |
0.2406 USDT |
1,985,666.0115 CTSI |
0.2399 USDT |
0.2325 USDT |
0.2514 USDT |
0.2425 USDT |
| 2023-04-26 |
0.2431 USDT |
3,195,561.8013 CTSI |
0.2476 USDT |
0.2284 USDT |
0.2553 USDT |
0.2336 USDT |
| 2023-04-25 |
0.2377 USDT |
2,301,505.9662 CTSI |
0.2363 USDT |
0.2264 USDT |
0.2478 USDT |
0.2369 USDT |
| 2023-04-24 |
0.2339 USDT |
2,922,377.0695 CTSI |
0.2354 USDT |
0.2255 USDT |
0.2423 USDT |
0.2368 USDT |
| 2023-04-23 |
0.2445 USDT |
3,280,069.2761 CTSI |
0.2660 USDT |
0.2304 USDT |
0.2661 USDT |
0.2348 USDT |
| 2023-04-22 |
0.2662 USDT |
5,645,231.3116 CTSI |
0.2546 USDT |
0.2532 USDT |
0.2881 USDT |
0.2671 USDT |
| 2023-04-21 |
0.2665 USDT |
5,290,911.1234 CTSI |
0.2937 USDT |
0.2445 USDT |
0.2973 USDT |
0.2515 USDT |
| 2023-04-20 |
0.3155 USDT |
9,546,270.2439 CTSI |
0.3007 USDT |
0.2844 USDT |
0.3575 USDT |
0.3013 USDT |
| 2023-04-19 |
0.3041 USDT |
7,676,578.1692 CTSI |
0.3196 USDT |
0.2706 USDT |
0.3610 USDT |
0.3024 USDT |
| 2023-04-18 |
0.2828 USDT |
10,129,945.0524 CTSI |
0.2320 USDT |
0.2188 USDT |
0.3359 USDT |
0.3305 USDT |
| 2023-04-17 |
0.2552 USDT |
3,878,783.8855 CTSI |
0.2549 USDT |
0.2284 USDT |
0.3356 USDT |
0.2336 USDT |
| 2023-04-16 |
0.2479 USDT |
11,268,816.6259 CTSI |
0.1777 USDT |
0.1773 USDT |
0.2873 USDT |
0.2553 USDT |
| 2023-04-15 |
0.1748 USDT |
1,292,490.1983 CTSI |
0.1595 USDT |
0.1560 USDT |
0.1857 USDT |
0.1773 USDT |
| 2023-04-14 |
0.1604 USDT |
247,002.0361 CTSI |
0.1580 USDT |
0.1568 USDT |
0.1646 USDT |
0.1605 USDT |
| 2023-04-13 |
0.1567 USDT |
123,911.9798 CTSI |
0.1574 USDT |
0.1529 USDT |
0.1590 USDT |
0.1575 USDT |
| 2023-04-12 |
0.1529 USDT |
152,236.7222 CTSI |
0.1547 USDT |
0.1469 USDT |
0.1583 USDT |
0.1558 USDT |
| 2023-04-11 |
0.1542 USDT |
195,477.9465 CTSI |
0.1543 USDT |
0.1523 USDT |
0.1552 USDT |
0.1545 USDT |
| 2023-04-10 |
0.1502 USDT |
111,218.0957 CTSI |
0.1498 USDT |
0.1474 USDT |
0.1537 USDT |
0.1525 USDT |
| 2023-04-09 |
0.1484 USDT |
264,696.0895 CTSI |
0.1451 USDT |
0.1451 USDT |
0.1526 USDT |
0.1503 USDT |
| 2023-04-08 |
0.1443 USDT |
124,658.8380 CTSI |
0.1431 USDT |
0.1416 USDT |
0.1456 USDT |
0.1449 USDT |
| 2023-04-07 |
0.1424 USDT |
54,612.3433 CTSI |
0.1455 USDT |
0.1407 USDT |
0.1464 USDT |
0.1421 USDT |
| 2023-04-06 |
0.1440 USDT |
187,173.2886 CTSI |
0.1470 USDT |
0.1404 USDT |
0.1473 USDT |
0.1458 USDT |
| 2023-04-05 |
0.1456 USDT |
114,546.2461 CTSI |
0.1443 USDT |
0.1425 USDT |
0.1493 USDT |
0.1457 USDT |
| 2023-04-04 |
0.1434 USDT |
164,518.7765 CTSI |
0.1413 USDT |
0.1395 USDT |
0.1459 USDT |
0.1447 USDT |