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