Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-28 |
0.4320 USDT |
1,002,330.0192 CTSI |
0.4248 USDT |
0.4165 USDT |
0.4449 USDT |
0.4221 USDT |
| 2022-03-27 |
0.4172 USDT |
2,842,483.5229 CTSI |
0.3886 USDT |
0.3885 USDT |
0.4558 USDT |
0.4059 USDT |
| 2022-03-26 |
0.3737 USDT |
497,123.5947 CTSI |
0.3646 USDT |
0.3636 USDT |
0.3843 USDT |
0.3811 USDT |
| 2022-03-25 |
0.3748 USDT |
529,110.4755 CTSI |
0.3889 USDT |
0.3620 USDT |
0.3896 USDT |
0.3631 USDT |
| 2022-03-24 |
0.3817 USDT |
766,322.5778 CTSI |
0.3829 USDT |
0.3729 USDT |
0.3913 USDT |
0.3881 USDT |
| 2022-03-23 |
0.3787 USDT |
1,099,454.8273 CTSI |
0.3637 USDT |
0.3564 USDT |
0.3873 USDT |
0.3800 USDT |
| 2022-03-22 |
0.3632 USDT |
1,230,079.4837 CTSI |
0.3412 USDT |
0.3388 USDT |
0.3766 USDT |
0.3657 USDT |
| 2022-03-21 |
0.3530 USDT |
1,245,394.4373 CTSI |
0.3429 USDT |
0.3355 USDT |
0.3641 USDT |
0.3435 USDT |
| 2022-03-20 |
0.3424 USDT |
869,056.6909 CTSI |
0.3549 USDT |
0.3327 USDT |
0.3554 USDT |
0.3416 USDT |
| 2022-03-19 |
0.3471 USDT |
1,650,409.6693 CTSI |
0.3282 USDT |
0.3264 USDT |
0.3695 USDT |
0.3541 USDT |
| 2022-03-18 |
0.3182 USDT |
442,568.9116 CTSI |
0.3178 USDT |
0.3077 USDT |
0.3336 USDT |
0.3279 USDT |
| 2022-03-17 |
0.3263 USDT |
616,737.5742 CTSI |
0.3188 USDT |
0.3174 USDT |
0.3386 USDT |
0.3221 USDT |
| 2022-03-16 |
0.3162 USDT |
754,272.0469 CTSI |
0.3113 USDT |
0.3027 USDT |
0.3254 USDT |
0.3177 USDT |
| 2022-03-15 |
0.3140 USDT |
977,588.3580 CTSI |
0.3223 USDT |
0.2996 USDT |
0.3277 USDT |
0.3144 USDT |
| 2022-03-14 |
0.3011 USDT |
945,870.1925 CTSI |
0.2896 USDT |
0.2852 USDT |
0.3157 USDT |
0.3034 USDT |
| 2022-03-13 |
0.2962 USDT |
631,719.3167 CTSI |
0.2872 USDT |
0.2814 USDT |
0.3104 USDT |
0.3068 USDT |
| 2022-03-12 |
0.3013 USDT |
713,448.0958 CTSI |
0.2920 USDT |
0.2920 USDT |
0.3080 USDT |
0.2936 USDT |
| 2022-03-11 |
0.3037 USDT |
623,965.2317 CTSI |
0.2984 USDT |
0.2878 USDT |
0.3167 USDT |
0.2942 USDT |
| 2022-03-10 |
0.3011 USDT |
638,168.4687 CTSI |
0.3198 USDT |
0.2869 USDT |
0.3235 USDT |
0.2962 USDT |
| 2022-03-09 |
0.3260 USDT |
977,264.6328 CTSI |
0.3067 USDT |
0.3062 USDT |
0.3372 USDT |
0.3241 USDT |
| 2022-03-08 |
0.3166 USDT |
407,531.8766 CTSI |
0.3189 USDT |
0.3067 USDT |
0.3284 USDT |
0.3088 USDT |
| 2022-03-07 |
0.3215 USDT |
995,772.4206 CTSI |
0.3213 USDT |
0.3082 USDT |
0.3389 USDT |
0.3123 USDT |
| 2022-03-06 |
0.3416 USDT |
275,377.1884 CTSI |
0.3617 USDT |
0.3272 USDT |
0.3648 USDT |
0.3326 USDT |
| 2022-03-05 |
0.3544 USDT |
258,092.3737 CTSI |
0.3496 USDT |
0.3419 USDT |
0.3663 USDT |
0.3628 USDT |
| 2022-03-04 |
0.3679 USDT |
236,723.6596 CTSI |
0.3803 USDT |
0.3500 USDT |
0.3835 USDT |
0.3516 USDT |
| 2022-03-03 |
0.3859 USDT |
324,996.9623 CTSI |
0.3966 USDT |
0.3720 USDT |
0.4003 USDT |
0.3831 USDT |
| 2022-03-02 |
0.4028 USDT |
791,749.6140 CTSI |
0.3995 USDT |
0.3869 USDT |
0.4157 USDT |
0.4023 USDT |
| 2022-03-01 |
0.4002 USDT |
835,475.6597 CTSI |
0.3944 USDT |
0.3889 USDT |
0.4135 USDT |
0.4006 USDT |
| 2022-02-28 |
0.3587 USDT |
427,152.8850 CTSI |
0.3411 USDT |
0.3336 USDT |
0.3933 USDT |
0.3933 USDT |
| 2022-02-27 |
0.3578 USDT |
392,559.1097 CTSI |
0.3651 USDT |
0.3360 USDT |
0.3729 USDT |
0.3402 USDT |