Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.3734 USDT |
568,250.2836 CTSI |
0.3740 USDT |
0.3655 USDT |
0.3867 USDT |
0.3738 USDT |
| 2022-02-25 |
0.3586 USDT |
289,119.3745 CTSI |
0.3451 USDT |
0.3419 USDT |
0.3760 USDT |
0.3749 USDT |
| 2022-02-24 |
0.3291 USDT |
1,264,025.4432 CTSI |
0.3644 USDT |
0.3039 USDT |
0.3678 USDT |
0.3502 USDT |
| 2022-02-23 |
0.3919 USDT |
211,676.8064 CTSI |
0.3864 USDT |
0.3792 USDT |
0.4056 USDT |
0.3837 USDT |
| 2022-02-22 |
0.3718 USDT |
527,457.9942 CTSI |
0.3677 USDT |
0.3560 USDT |
0.3910 USDT |
0.3808 USDT |
| 2022-02-21 |
0.4011 USDT |
322,215.1638 CTSI |
0.3972 USDT |
0.3843 USDT |
0.4226 USDT |
0.3921 USDT |
| 2022-02-20 |
0.4010 USDT |
419,558.8923 CTSI |
0.4209 USDT |
0.3865 USDT |
0.4212 USDT |
0.3951 USDT |
| 2022-02-19 |
0.4272 USDT |
622,522.5364 CTSI |
0.4211 USDT |
0.4084 USDT |
0.4346 USDT |
0.4171 USDT |
| 2022-02-18 |
0.4310 USDT |
554,435.6375 CTSI |
0.4317 USDT |
0.4150 USDT |
0.4545 USDT |
0.4234 USDT |
| 2022-02-17 |
0.4649 USDT |
841,699.8176 CTSI |
0.4747 USDT |
0.4255 USDT |
0.4886 USDT |
0.4346 USDT |
| 2022-02-16 |
0.4753 USDT |
841,010.3074 CTSI |
0.4871 USDT |
0.4615 USDT |
0.4881 USDT |
0.4814 USDT |
| 2022-02-15 |
0.4721 USDT |
580,138.3513 CTSI |
0.4490 USDT |
0.4473 USDT |
0.4869 USDT |
0.4792 USDT |
| 2022-02-14 |
0.4365 USDT |
291,745.7746 CTSI |
0.4431 USDT |
0.4269 USDT |
0.4523 USDT |
0.4383 USDT |
| 2022-02-13 |
0.4605 USDT |
773,969.6781 CTSI |
0.4611 USDT |
0.4357 USDT |
0.4688 USDT |
0.4465 USDT |
| 2022-02-12 |
0.4578 USDT |
992,615.8230 CTSI |
0.4569 USDT |
0.4406 USDT |
0.4773 USDT |
0.4642 USDT |
| 2022-02-11 |
0.4921 USDT |
949,495.5712 CTSI |
0.5104 USDT |
0.4640 USDT |
0.5177 USDT |
0.4668 USDT |
| 2022-02-10 |
0.5318 USDT |
1,135,244.1501 CTSI |
0.5402 USDT |
0.4999 USDT |
0.5505 USDT |
0.5322 USDT |
| 2022-02-09 |
0.5417 USDT |
657,092.4675 CTSI |
0.5286 USDT |
0.5152 USDT |
0.5610 USDT |
0.5381 USDT |
| 2022-02-08 |
0.5276 USDT |
1,570,106.9490 CTSI |
0.5357 USDT |
0.5006 USDT |
0.5450 USDT |
0.5219 USDT |
| 2022-02-07 |
0.5282 USDT |
1,522,581.7278 CTSI |
0.5071 USDT |
0.4955 USDT |
0.5436 USDT |
0.5376 USDT |
| 2022-02-06 |
0.4925 USDT |
1,905,408.1118 CTSI |
0.4928 USDT |
0.4782 USDT |
0.5111 USDT |
0.4947 USDT |
| 2022-02-05 |
0.4912 USDT |
2,085,731.7281 CTSI |
0.4840 USDT |
0.4758 USDT |
0.5089 USDT |
0.4908 USDT |
| 2022-02-04 |
0.4594 USDT |
730,383.7057 CTSI |
0.4437 USDT |
0.4420 USDT |
0.4862 USDT |
0.4852 USDT |
| 2022-02-03 |
0.4245 USDT |
1,257,738.4004 CTSI |
0.4255 USDT |
0.4108 USDT |
0.4366 USDT |
0.4270 USDT |
| 2022-02-02 |
0.4572 USDT |
220,982.5139 CTSI |
0.4734 USDT |
0.4368 USDT |
0.4782 USDT |
0.4449 USDT |
| 2022-02-01 |
0.4755 USDT |
187,922.7284 CTSI |
0.4645 USDT |
0.4639 USDT |
0.4846 USDT |
0.4803 USDT |
| 2022-01-31 |
0.4455 USDT |
238,745.0088 CTSI |
0.4519 USDT |
0.4240 USDT |
0.4680 USDT |
0.4640 USDT |
| 2022-01-30 |
0.4633 USDT |
449,666.3415 CTSI |
0.4653 USDT |
0.4437 USDT |
0.4772 USDT |
0.4497 USDT |
| 2022-01-29 |
0.4560 USDT |
431,670.4343 CTSI |
0.4550 USDT |
0.4483 USDT |
0.4658 USDT |
0.4629 USDT |
| 2022-01-28 |
0.4484 USDT |
443,209.4268 CTSI |
0.4459 USDT |
0.4283 USDT |
0.4717 USDT |
0.4532 USDT |
| 2022-01-27 |
0.4435 USDT |
374,072.8514 CTSI |
0.4498 USDT |
0.4274 USDT |
0.4664 USDT |
0.4295 USDT |
| 2022-01-26 |
0.4733 USDT |
1,574,220.5846 CTSI |
0.4381 USDT |
0.4278 USDT |
0.5084 USDT |
0.4531 USDT |
| 2022-01-25 |
0.4262 USDT |
638,972.9119 CTSI |
0.4240 USDT |
0.4085 USDT |
0.4427 USDT |
0.4324 USDT |
| 2022-01-24 |
0.4099 USDT |
909,246.9447 CTSI |
0.4549 USDT |
0.3788 USDT |
0.4549 USDT |
0.4144 USDT |
| 2022-01-23 |
0.4502 USDT |
1,318,519.3442 CTSI |
0.4375 USDT |
0.4300 USDT |
0.4752 USDT |
0.4394 USDT |
| 2022-01-22 |
0.4413 USDT |
2,261,102.3143 CTSI |
0.4794 USDT |
0.3983 USDT |
0.4890 USDT |
0.4445 USDT |
| 2022-01-21 |
0.5364 USDT |
1,186,215.5812 CTSI |
0.5596 USDT |
0.4768 USDT |
0.5691 USDT |
0.4795 USDT |
| 2022-01-20 |
0.6044 USDT |
1,049,615.7513 CTSI |
0.5793 USDT |
0.5769 USDT |
0.6209 USDT |
0.6137 USDT |
| 2022-01-19 |
0.5985 USDT |
1,289,053.5718 CTSI |
0.6083 USDT |
0.5671 USDT |
0.6197 USDT |
0.5788 USDT |
| 2022-01-18 |
0.5978 USDT |
499,122.2663 CTSI |
0.6209 USDT |
0.5804 USDT |
0.6236 USDT |
0.5893 USDT |
| 2022-01-17 |
0.6312 USDT |
600,347.2977 CTSI |
0.6620 USDT |
0.6072 USDT |
0.6640 USDT |
0.6205 USDT |
| 2022-01-16 |
0.6645 USDT |
1,395,716.6255 CTSI |
0.6772 USDT |
0.6400 USDT |
0.6895 USDT |
0.6634 USDT |
| 2022-01-15 |
0.6984 USDT |
1,487,201.0980 CTSI |
0.7130 USDT |
0.6787 USDT |
0.7291 USDT |
0.6834 USDT |
| 2022-01-14 |
0.7048 USDT |
982,206.0233 CTSI |
0.7056 USDT |
0.6754 USDT |
0.7317 USDT |
0.7166 USDT |
| 2022-01-13 |
0.7295 USDT |
6,022,848.9577 CTSI |
0.6859 USDT |
0.6805 USDT |
0.7775 USDT |
0.7209 USDT |
| 2022-01-12 |
0.6306 USDT |
2,035,892.4898 CTSI |
0.5798 USDT |
0.5760 USDT |
0.6756 USDT |
0.6729 USDT |
| 2022-01-11 |
0.5664 USDT |
614,460.4482 CTSI |
0.5502 USDT |
0.5460 USDT |
0.5862 USDT |
0.5771 USDT |
| 2022-01-10 |
0.5586 USDT |
841,795.8494 CTSI |
0.5865 USDT |
0.5224 USDT |
0.5961 USDT |
0.5426 USDT |
| 2022-01-09 |
0.5849 USDT |
571,201.9942 CTSI |
0.5759 USDT |
0.5699 USDT |
0.6029 USDT |
0.5976 USDT |
| 2022-01-08 |
0.5771 USDT |
848,859.5496 CTSI |
0.6021 USDT |
0.5543 USDT |
0.6262 USDT |
0.5782 USDT |