Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.3539 USDT |
251,676.6109 CTSI |
0.3556 USDT |
0.3486 USDT |
0.3604 USDT |
0.3504 USDT |
| 2022-04-16 |
0.3546 USDT |
249,062.0822 CTSI |
0.3588 USDT |
0.3486 USDT |
0.3668 USDT |
0.3554 USDT |
| 2022-04-15 |
0.3605 USDT |
248,433.2719 CTSI |
0.3564 USDT |
0.3513 USDT |
0.3665 USDT |
0.3585 USDT |
| 2022-04-14 |
0.3700 USDT |
429,557.1774 CTSI |
0.3700 USDT |
0.3501 USDT |
0.3820 USDT |
0.3545 USDT |
| 2022-04-13 |
0.3603 USDT |
349,250.7009 CTSI |
0.3591 USDT |
0.3472 USDT |
0.3710 USDT |
0.3669 USDT |
| 2022-04-12 |
0.3517 USDT |
503,327.1760 CTSI |
0.3366 USDT |
0.3352 USDT |
0.3690 USDT |
0.3502 USDT |
| 2022-04-11 |
0.3560 USDT |
368,382.0231 CTSI |
0.3694 USDT |
0.3363 USDT |
0.3778 USDT |
0.3390 USDT |
| 2022-04-10 |
0.3812 USDT |
530,783.1065 CTSI |
0.3858 USDT |
0.3691 USDT |
0.3900 USDT |
0.3713 USDT |
| 2022-04-09 |
0.3768 USDT |
406,602.9006 CTSI |
0.3633 USDT |
0.3629 USDT |
0.3862 USDT |
0.3794 USDT |
| 2022-04-08 |
0.3791 USDT |
743,731.9831 CTSI |
0.3976 USDT |
0.3564 USDT |
0.4021 USDT |
0.3629 USDT |
| 2022-04-07 |
0.3910 USDT |
850,821.7418 CTSI |
0.3825 USDT |
0.3743 USDT |
0.4136 USDT |
0.4029 USDT |
| 2022-04-06 |
0.4198 USDT |
933,522.5907 CTSI |
0.4525 USDT |
0.3882 USDT |
0.4526 USDT |
0.4002 USDT |
| 2022-04-05 |
0.4722 USDT |
483,272.5853 CTSI |
0.4747 USDT |
0.4566 USDT |
0.4830 USDT |
0.4566 USDT |
| 2022-04-04 |
0.4749 USDT |
562,309.4824 CTSI |
0.4998 USDT |
0.4483 USDT |
0.4998 USDT |
0.4740 USDT |
| 2022-04-03 |
0.5009 USDT |
597,922.9725 CTSI |
0.4936 USDT |
0.4816 USDT |
0.5147 USDT |
0.5034 USDT |
| 2022-04-02 |
0.5048 USDT |
791,312.9603 CTSI |
0.4998 USDT |
0.4879 USDT |
0.5277 USDT |
0.4947 USDT |
| 2022-04-01 |
0.5078 USDT |
3,907,033.4516 CTSI |
0.4667 USDT |
0.4649 USDT |
0.5450 USDT |
0.5080 USDT |
| 2022-03-31 |
0.4793 USDT |
2,807,457.1055 CTSI |
0.4469 USDT |
0.4448 USDT |
0.5078 USDT |
0.4638 USDT |
| 2022-03-30 |
0.4576 USDT |
2,608,943.9142 CTSI |
0.4221 USDT |
0.4030 USDT |
0.4974 USDT |
0.4486 USDT |
| 2022-03-29 |
0.4194 USDT |
579,515.5128 CTSI |
0.4034 USDT |
0.4023 USDT |
0.4359 USDT |
0.4153 USDT |