Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.6147 USDT |
714,010.8407 CTSI |
0.6500 USDT |
0.5890 USDT |
0.6500 USDT |
0.6075 USDT |
| 2022-01-06 |
0.6327 USDT |
522,109.0744 CTSI |
0.6439 USDT |
0.6140 USDT |
0.6536 USDT |
0.6486 USDT |
| 2022-01-05 |
0.7283 USDT |
1,789,041.9039 CTSI |
0.7143 USDT |
0.7045 USDT |
0.7555 USDT |
0.7168 USDT |
| 2022-01-04 |
0.7107 USDT |
899,056.7982 CTSI |
0.6952 USDT |
0.6723 USDT |
0.7388 USDT |
0.7202 USDT |
| 2022-01-03 |
0.7047 USDT |
615,566.4831 CTSI |
0.7145 USDT |
0.6812 USDT |
0.7145 USDT |
0.6842 USDT |
| 2022-01-02 |
0.7110 USDT |
237,059.5625 CTSI |
0.7153 USDT |
0.7004 USDT |
0.7218 USDT |
0.7105 USDT |
| 2022-01-01 |
0.6968 USDT |
313,778.4639 CTSI |
0.6875 USDT |
0.6863 USDT |
0.7186 USDT |
0.7104 USDT |
| 2021-12-31 |
0.7037 USDT |
547,454.7690 CTSI |
0.6962 USDT |
0.6728 USDT |
0.7264 USDT |
0.6752 USDT |
| 2021-12-30 |
0.6913 USDT |
583,045.7440 CTSI |
0.6825 USDT |
0.6632 USDT |
0.7266 USDT |
0.7191 USDT |
| 2021-12-29 |
0.7063 USDT |
540,894.9266 CTSI |
0.7117 USDT |
0.6776 USDT |
0.7236 USDT |
0.6971 USDT |
| 2021-12-28 |
0.7660 USDT |
1,287,854.7973 CTSI |
0.8108 USDT |
0.7057 USDT |
0.8108 USDT |
0.7273 USDT |
| 2021-12-27 |
0.8280 USDT |
1,441,920.7092 CTSI |
0.8094 USDT |
0.8094 USDT |
0.8515 USDT |
0.8222 USDT |
| 2021-12-26 |
0.7948 USDT |
961,214.3889 CTSI |
0.7871 USDT |
0.7554 USDT |
0.8327 USDT |
0.8044 USDT |
| 2021-12-25 |
0.7799 USDT |
1,088,816.8464 CTSI |
0.7619 USDT |
0.7536 USDT |
0.8012 USDT |
0.7880 USDT |
| 2021-12-24 |
0.7701 USDT |
1,069,715.9932 CTSI |
0.7832 USDT |
0.7446 USDT |
0.7954 USDT |
0.7738 USDT |
| 2021-12-23 |
0.7399 USDT |
1,211,049.5197 CTSI |
0.6893 USDT |
0.6768 USDT |
0.7984 USDT |
0.7970 USDT |
| 2021-12-22 |
0.6953 USDT |
1,146,776.0909 CTSI |
0.6719 USDT |
0.6628 USDT |
0.7205 USDT |
0.6903 USDT |
| 2021-12-21 |
0.6579 USDT |
554,426.1946 CTSI |
0.6295 USDT |
0.6188 USDT |
0.6854 USDT |
0.6584 USDT |
| 2021-12-20 |
0.6222 USDT |
389,020.7814 CTSI |
0.6464 USDT |
0.6037 USDT |
0.6507 USDT |
0.6275 USDT |
| 2021-12-19 |
0.6550 USDT |
258,248.9184 CTSI |
0.6608 USDT |
0.6421 USDT |
0.6730 USDT |
0.6496 USDT |
| 2021-12-18 |
0.6671 USDT |
444,953.6048 CTSI |
0.6506 USDT |
0.6410 USDT |
0.6836 USDT |
0.6634 USDT |
| 2021-12-17 |
0.6545 USDT |
1,048,410.7609 CTSI |
0.6550 USDT |
0.6177 USDT |
0.6964 USDT |
0.6631 USDT |
| 2021-12-16 |
0.6864 USDT |
718,383.1117 CTSI |
0.6629 USDT |
0.6596 USDT |
0.7039 USDT |
0.6769 USDT |
| 2021-12-15 |
0.6125 USDT |
1,792,717.8627 CTSI |
0.6298 USDT |
0.5890 USDT |
0.6440 USDT |
0.6192 USDT |
| 2021-12-14 |
0.6192 USDT |
912,854.1300 CTSI |
0.6156 USDT |
0.5980 USDT |
0.6436 USDT |
0.6146 USDT |
| 2021-12-13 |
0.6657 USDT |
1,003,287.3623 CTSI |
0.7166 USDT |
0.6243 USDT |
0.7220 USDT |
0.6304 USDT |
| 2021-12-12 |
0.7148 USDT |
786,327.3428 CTSI |
0.7182 USDT |
0.6918 USDT |
0.7377 USDT |
0.7178 USDT |
| 2021-12-11 |
0.6976 USDT |
1,099,647.2631 CTSI |
0.6808 USDT |
0.6706 USDT |
0.7244 USDT |
0.7035 USDT |
| 2021-12-10 |
0.7200 USDT |
1,527,272.9898 CTSI |
0.7178 USDT |
0.6888 USDT |
0.7535 USDT |
0.7127 USDT |
| 2021-12-09 |
0.7564 USDT |
1,424,320.0844 CTSI |
0.8032 USDT |
0.7092 USDT |
0.8100 USDT |
0.7254 USDT |
| 2021-12-08 |
0.7838 USDT |
2,233,624.0983 CTSI |
0.7530 USDT |
0.7304 USDT |
0.8414 USDT |
0.8106 USDT |
| 2021-12-07 |
0.7741 USDT |
2,802,330.4461 CTSI |
0.7850 USDT |
0.7375 USDT |
0.8094 USDT |
0.7454 USDT |
| 2021-12-06 |
0.7222 USDT |
2,803,304.9562 CTSI |
0.7807 USDT |
0.6658 USDT |
0.7825 USDT |
0.7431 USDT |
| 2021-12-05 |
0.8097 USDT |
2,850,050.8706 CTSI |
0.8513 USDT |
0.7420 USDT |
0.8704 USDT |
0.7781 USDT |
| 2021-12-04 |
0.8378 USDT |
4,870,673.9767 CTSI |
1.0472 USDT |
0.0009 USDT |
1.0503 USDT |
0.8573 USDT |
| 2021-12-03 |
1.0799 USDT |
5,627,774.2318 CTSI |
1.0345 USDT |
1.0144 USDT |
1.1259 USDT |
1.0909 USDT |
| 2021-12-02 |
1.0268 USDT |
2,204,529.4915 CTSI |
1.0779 USDT |
0.9786 USDT |
1.0820 USDT |
1.0401 USDT |
| 2021-12-01 |
1.0711 USDT |
4,307,496.6252 CTSI |
0.9985 USDT |
0.9928 USDT |
1.1586 USDT |
1.0597 USDT |
| 2021-11-30 |
1.0208 USDT |
1,668,501.0318 CTSI |
1.0260 USDT |
0.9874 USDT |
1.0519 USDT |
1.0131 USDT |
| 2021-11-29 |
1.0178 USDT |
1,676,370.5183 CTSI |
0.9882 USDT |
0.9689 USDT |
1.0582 USDT |
1.0363 USDT |
| 2021-11-28 |
0.9562 USDT |
1,523,237.4966 CTSI |
1.0028 USDT |
0.9069 USDT |
1.0066 USDT |
0.9442 USDT |
| 2021-11-27 |
1.0370 USDT |
5,413,655.8669 CTSI |
0.9841 USDT |
0.9815 USDT |
1.0782 USDT |
1.0066 USDT |
| 2021-11-26 |
0.9740 USDT |
4,092,340.9876 CTSI |
1.0497 USDT |
0.9041 USDT |
1.0582 USDT |
0.9749 USDT |
| 2021-11-25 |
1.0810 USDT |
7,584,295.3359 CTSI |
0.9489 USDT |
0.9473 USDT |
1.2000 USDT |
1.0671 USDT |
| 2021-11-24 |
0.9540 USDT |
1,206,131.4726 CTSI |
0.9848 USDT |
0.8588 USDT |
1.0159 USDT |
0.9507 USDT |
| 2021-11-23 |
0.9894 USDT |
1,241,370.2758 CTSI |
0.9318 USDT |
0.9229 USDT |
1.0498 USDT |
0.9769 USDT |
| 2021-11-22 |
0.9547 USDT |
689,833.0081 CTSI |
0.9853 USDT |
0.9200 USDT |
0.9872 USDT |
0.9292 USDT |
| 2021-11-21 |
1.0534 USDT |
952,011.7144 CTSI |
1.0661 USDT |
1.0100 USDT |
1.1000 USDT |
1.0135 USDT |
| 2021-11-20 |
1.0382 USDT |
1,541,946.1204 CTSI |
0.9688 USDT |
0.9679 USDT |
1.1080 USDT |
1.0685 USDT |
| 2021-11-19 |
0.9764 USDT |
819,834.1702 CTSI |
0.9238 USDT |
0.9133 USDT |
1.0482 USDT |
0.9717 USDT |