Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |