Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
1.0548 USDT |
1,563,122.7156 CTSI |
1.0426 USDT |
0.9079 USDT |
1.1600 USDT |
0.9311 USDT |
| 2021-11-17 |
0.9903 USDT |
1,158,294.2050 CTSI |
0.9683 USDT |
0.9094 USDT |
1.1000 USDT |
1.0321 USDT |
| 2021-11-16 |
0.9839 USDT |
1,046,655.6948 CTSI |
1.0728 USDT |
0.8914 USDT |
1.0800 USDT |
0.9826 USDT |
| 2021-11-15 |
1.1248 USDT |
753,210.9937 CTSI |
1.1295 USDT |
1.0651 USDT |
1.1541 USDT |
1.0795 USDT |
| 2021-11-14 |
1.1615 USDT |
1,021,579.6446 CTSI |
1.1547 USDT |
1.1037 USDT |
1.2252 USDT |
1.1203 USDT |
| 2021-11-13 |
1.1992 USDT |
1,763,281.4831 CTSI |
1.2361 USDT |
1.1242 USDT |
1.3113 USDT |
1.1339 USDT |
| 2021-11-12 |
1.2697 USDT |
2,982,172.9450 CTSI |
1.4213 USDT |
1.1511 USDT |
1.4347 USDT |
1.2270 USDT |
| 2021-11-11 |
1.4226 USDT |
10,849,585.4132 CTSI |
0.9980 USDT |
0.9638 USDT |
1.7258 USDT |
1.4277 USDT |
| 2021-11-10 |
1.0073 USDT |
4,127,569.8778 CTSI |
0.8584 USDT |
0.8415 USDT |
1.1657 USDT |
0.9459 USDT |
| 2021-11-09 |
0.8461 USDT |
571,772.2811 CTSI |
0.8304 USDT |
0.8043 USDT |
0.8919 USDT |
0.8634 USDT |
| 2021-11-08 |
0.8353 USDT |
593,565.0197 CTSI |
0.8371 USDT |
0.8204 USDT |
0.8600 USDT |
0.8296 USDT |
| 2021-11-07 |
0.8307 USDT |
287,570.6090 CTSI |
0.8211 USDT |
0.8155 USDT |
0.8500 USDT |
0.8299 USDT |
| 2021-11-06 |
0.8104 USDT |
379,601.2993 CTSI |
0.7956 USDT |
0.7775 USDT |
0.8416 USDT |
0.8319 USDT |
| 2021-11-05 |
0.8133 USDT |
373,657.2289 CTSI |
0.8324 USDT |
0.7819 USDT |
0.8379 USDT |
0.7986 USDT |
| 2021-11-04 |
0.8606 USDT |
1,253,375.3850 CTSI |
0.8146 USDT |
0.8000 USDT |
0.9496 USDT |
0.8450 USDT |
| 2021-11-03 |
0.7886 USDT |
495,922.0711 CTSI |
0.7824 USDT |
0.7600 USDT |
0.8199 USDT |
0.8014 USDT |
| 2021-11-02 |
0.7971 USDT |
1,197,231.1918 CTSI |
0.7656 USDT |
0.7565 USDT |
0.8449 USDT |
0.7807 USDT |
| 2021-11-01 |
0.7691 USDT |
465,935.7719 CTSI |
0.7766 USDT |
0.7373 USDT |
0.8064 USDT |
0.7678 USDT |
| 2021-10-31 |
0.7654 USDT |
753,367.4789 CTSI |
0.7392 USDT |
0.7333 USDT |
0.8110 USDT |
0.7897 USDT |
| 2021-10-30 |
0.7638 USDT |
748,058.0569 CTSI |
0.7469 USDT |
0.7221 USDT |
0.8200 USDT |
0.7611 USDT |