Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2248 USDT |
3,321,899.1946 CTSI |
0.2198 USDT |
0.2108 USDT |
0.2389 USDT |
0.2146 USDT |
| 2022-06-05 |
0.2134 USDT |
2,268,434.9220 CTSI |
0.2009 USDT |
0.1965 USDT |
0.2249 USDT |
0.2211 USDT |
| 2022-06-04 |
0.2112 USDT |
4,543,614.4016 CTSI |
0.2099 USDT |
0.1987 USDT |
0.2268 USDT |
0.2013 USDT |
| 2022-06-03 |
0.1929 USDT |
1,196,437.4368 CTSI |
0.1985 USDT |
0.1839 USDT |
0.2007 USDT |
0.1975 USDT |
| 2022-06-02 |
0.1960 USDT |
909,104.5741 CTSI |
0.1903 USDT |
0.1868 USDT |
0.2043 USDT |
0.1986 USDT |
| 2022-06-01 |
0.1945 USDT |
1,899,244.1495 CTSI |
0.2104 USDT |
0.1792 USDT |
0.2137 USDT |
0.1903 USDT |
| 2022-05-31 |
0.2078 USDT |
2,197,374.5223 CTSI |
0.2009 USDT |
0.1936 USDT |
0.2185 USDT |
0.2117 USDT |
| 2022-05-30 |
0.1965 USDT |
833,048.3830 CTSI |
0.2002 USDT |
0.1908 USDT |
0.2067 USDT |
0.1999 USDT |
| 2022-05-29 |
0.1865 USDT |
468,685.6988 CTSI |
0.1818 USDT |
0.1744 USDT |
0.1921 USDT |
0.1902 USDT |
| 2022-05-28 |
0.1849 USDT |
705,027.2968 CTSI |
0.1760 USDT |
0.1737 USDT |
0.2005 USDT |
0.1830 USDT |
| 2022-05-27 |
0.1773 USDT |
822,347.8868 CTSI |
0.1818 USDT |
0.1718 USDT |
0.1831 USDT |
0.1787 USDT |
| 2022-05-26 |
0.1802 USDT |
833,255.4647 CTSI |
0.1875 USDT |
0.1721 USDT |
0.1912 USDT |
0.1821 USDT |
| 2022-05-25 |
0.1875 USDT |
565,525.4479 CTSI |
0.1897 USDT |
0.1825 USDT |
0.1938 USDT |
0.1880 USDT |
| 2022-05-24 |
0.1815 USDT |
942,556.5943 CTSI |
0.1725 USDT |
0.1710 USDT |
0.1913 USDT |
0.1895 USDT |
| 2022-05-23 |
0.1910 USDT |
824,309.4520 CTSI |
0.1930 USDT |
0.1806 USDT |
0.2074 USDT |
0.1841 USDT |
| 2022-05-22 |
0.1909 USDT |
800,510.1441 CTSI |
0.1859 USDT |
0.1808 USDT |
0.1969 USDT |
0.1932 USDT |
| 2022-05-21 |
0.1866 USDT |
581,910.6674 CTSI |
0.1834 USDT |
0.1794 USDT |
0.1934 USDT |
0.1844 USDT |
| 2022-05-20 |
0.1875 USDT |
307,486.4718 CTSI |
0.1968 USDT |
0.1780 USDT |
0.1975 USDT |
0.1839 USDT |
| 2022-05-19 |
0.1874 USDT |
415,971.4094 CTSI |
0.1833 USDT |
0.1754 USDT |
0.1990 USDT |
0.1912 USDT |
| 2022-05-18 |
0.1971 USDT |
487,814.8406 CTSI |
0.2025 USDT |
0.1837 USDT |
0.2118 USDT |
0.1866 USDT |
| 2022-05-17 |
0.2000 USDT |
843,769.8354 CTSI |
0.1874 USDT |
0.1861 USDT |
0.2106 USDT |
0.2037 USDT |
| 2022-05-16 |
0.1884 USDT |
598,873.3329 CTSI |
0.2020 USDT |
0.1785 USDT |
0.2029 USDT |
0.1897 USDT |
| 2022-05-15 |
0.1942 USDT |
874,240.9041 CTSI |
0.2007 USDT |
0.1838 USDT |
0.2074 USDT |
0.1982 USDT |
| 2022-05-14 |
0.1801 USDT |
473,430.3980 CTSI |
0.1810 USDT |
0.1664 USDT |
0.1945 USDT |
0.1757 USDT |
| 2022-05-13 |
0.2004 USDT |
1,596,083.7392 CTSI |
0.1699 USDT |
0.1670 USDT |
0.2185 USDT |
0.1900 USDT |
| 2022-05-12 |
0.1686 USDT |
3,779,264.0922 CTSI |
0.1750 USDT |
0.1376 USDT |
0.1885 USDT |
0.1654 USDT |
| 2022-05-11 |
0.1861 USDT |
6,528,108.8952 CTSI |
0.2055 USDT |
0.1266 USDT |
0.2306 USDT |
0.1677 USDT |
| 2022-05-10 |
0.2115 USDT |
779,275.4956 CTSI |
0.1924 USDT |
0.1866 USDT |
0.2309 USDT |
0.2087 USDT |
| 2022-05-09 |
0.2214 USDT |
1,074,829.0434 CTSI |
0.2498 USDT |
0.2000 USDT |
0.2565 USDT |
0.2027 USDT |
| 2022-05-08 |
0.2530 USDT |
514,928.2154 CTSI |
0.2560 USDT |
0.2469 USDT |
0.2603 USDT |
0.2521 USDT |
| 2022-05-07 |
0.2641 USDT |
507,510.1483 CTSI |
0.2679 USDT |
0.2575 USDT |
0.2698 USDT |
0.2626 USDT |
| 2022-05-06 |
0.2643 USDT |
1,166,860.0746 CTSI |
0.2677 USDT |
0.2570 USDT |
0.2745 USDT |
0.2689 USDT |
| 2022-05-05 |
0.2849 USDT |
289,938.0279 CTSI |
0.2986 USDT |
0.2600 USDT |
0.3032 USDT |
0.2668 USDT |
| 2022-05-04 |
0.2803 USDT |
415,968.1925 CTSI |
0.2715 USDT |
0.2707 USDT |
0.2990 USDT |
0.2978 USDT |
| 2022-05-03 |
0.2791 USDT |
513,354.5711 CTSI |
0.2741 USDT |
0.2667 USDT |
0.2868 USDT |
0.2737 USDT |
| 2022-05-02 |
0.2780 USDT |
353,920.9989 CTSI |
0.2856 USDT |
0.2670 USDT |
0.2888 USDT |
0.2717 USDT |
| 2022-05-01 |
0.2745 USDT |
969,658.4248 CTSI |
0.2649 USDT |
0.2595 USDT |
0.2895 USDT |
0.2818 USDT |
| 2022-04-30 |
0.2820 USDT |
1,278,413.1495 CTSI |
0.2884 USDT |
0.2527 USDT |
0.2982 USDT |
0.2613 USDT |
| 2022-04-29 |
0.2931 USDT |
456,907.7165 CTSI |
0.3080 USDT |
0.2810 USDT |
0.3120 USDT |
0.2877 USDT |
| 2022-04-28 |
0.3095 USDT |
540,714.4669 CTSI |
0.3053 USDT |
0.3020 USDT |
0.3169 USDT |
0.3082 USDT |
| 2022-04-27 |
0.3053 USDT |
198,086.5650 CTSI |
0.2949 USDT |
0.2933 USDT |
0.3113 USDT |
0.3053 USDT |
| 2022-04-26 |
0.3127 USDT |
345,627.2247 CTSI |
0.3286 USDT |
0.2896 USDT |
0.3326 USDT |
0.2940 USDT |
| 2022-04-25 |
0.3168 USDT |
1,017,682.7423 CTSI |
0.3348 USDT |
0.3056 USDT |
0.3360 USDT |
0.3269 USDT |
| 2022-04-24 |
0.3370 USDT |
585,025.2881 CTSI |
0.3343 USDT |
0.3305 USDT |
0.3430 USDT |
0.3374 USDT |
| 2022-04-23 |
0.3464 USDT |
605,760.0200 CTSI |
0.3500 USDT |
0.3384 USDT |
0.3578 USDT |
0.3394 USDT |
| 2022-04-22 |
0.3571 USDT |
957,251.6146 CTSI |
0.3489 USDT |
0.3435 USDT |
0.3740 USDT |
0.3514 USDT |
| 2022-04-21 |
0.3790 USDT |
3,123,534.2958 CTSI |
0.3525 USDT |
0.3472 USDT |
0.4045 USDT |
0.3500 USDT |
| 2022-04-20 |
0.3582 USDT |
358,283.2940 CTSI |
0.3624 USDT |
0.3470 USDT |
0.3701 USDT |
0.3532 USDT |
| 2022-04-19 |
0.3586 USDT |
531,983.3620 CTSI |
0.3500 USDT |
0.3419 USDT |
0.3780 USDT |
0.3620 USDT |
| 2022-04-18 |
0.3365 USDT |
619,213.8305 CTSI |
0.3349 USDT |
0.3173 USDT |
0.3526 USDT |
0.3489 USDT |