Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
0.7504 USDT |
531,485.2963 CTSI |
0.7297 USDT |
0.7243 USDT |
0.7964 USDT |
0.7426 USDT |
| 2021-10-28 |
0.7272 USDT |
595,527.7141 CTSI |
0.7035 USDT |
0.7015 USDT |
0.7931 USDT |
0.7227 USDT |
| 2021-10-27 |
0.7611 USDT |
669,603.7113 CTSI |
0.8038 USDT |
0.7005 USDT |
0.8400 USDT |
0.7160 USDT |
| 2021-10-26 |
0.8179 USDT |
925,583.3755 CTSI |
0.8078 USDT |
0.7934 USDT |
0.8867 USDT |
0.8038 USDT |
| 2021-10-25 |
0.8485 USDT |
2,325,582.6085 CTSI |
0.7262 USDT |
0.7251 USDT |
0.9873 USDT |
0.8100 USDT |
| 2021-10-24 |
0.7440 USDT |
420,185.9984 CTSI |
0.7650 USDT |
0.7137 USDT |
0.7691 USDT |
0.7429 USDT |
| 2021-10-23 |
0.7805 USDT |
339,008.0551 CTSI |
0.7998 USDT |
0.7600 USDT |
0.8024 USDT |
0.7623 USDT |
| 2021-10-22 |
0.8155 USDT |
603,594.2859 CTSI |
0.8171 USDT |
0.7704 USDT |
0.8978 USDT |
0.7964 USDT |
| 2021-10-21 |
0.8326 USDT |
920,248.0714 CTSI |
0.8740 USDT |
0.7929 USDT |
0.8812 USDT |
0.8184 USDT |
| 2021-10-20 |
0.8988 USDT |
3,750,763.0451 CTSI |
0.7494 USDT |
0.7471 USDT |
1.1000 USDT |
0.8880 USDT |
| 2021-10-19 |
0.7363 USDT |
896,567.7778 CTSI |
0.7284 USDT |
0.6552 USDT |
0.8000 USDT |
0.7366 USDT |
| 2021-10-18 |
0.7388 USDT |
559,224.5079 CTSI |
0.7006 USDT |
0.6997 USDT |
0.7740 USDT |
0.7532 USDT |
| 2021-10-17 |
0.7300 USDT |
386,615.2637 CTSI |
0.6892 USDT |
0.6818 USDT |
0.7950 USDT |
0.6940 USDT |
| 2021-10-16 |
0.6811 USDT |
214,334.1739 CTSI |
0.6712 USDT |
0.6608 USDT |
0.7205 USDT |
0.6872 USDT |
| 2021-10-15 |
0.6862 USDT |
488,399.6008 CTSI |
0.6712 USDT |
0.6342 USDT |
0.7523 USDT |
0.6739 USDT |
| 2021-10-14 |
0.6552 USDT |
220,462.3563 CTSI |
0.6231 USDT |
0.6170 USDT |
0.7000 USDT |
0.6680 USDT |
| 2021-10-13 |
0.6184 USDT |
228,637.3573 CTSI |
0.5985 USDT |
0.5816 USDT |
0.6478 USDT |
0.6274 USDT |
| 2021-10-12 |
0.5935 USDT |
116,805.8302 CTSI |
0.6066 USDT |
0.5787 USDT |
0.6072 USDT |
0.5972 USDT |
| 2021-10-11 |
0.6206 USDT |
105,909.2819 CTSI |
0.6091 USDT |
0.6060 USDT |
0.6432 USDT |
0.6106 USDT |
| 2021-10-10 |
0.6236 USDT |
254,767.3553 CTSI |
0.6221 USDT |
0.6071 USDT |
0.6499 USDT |
0.6081 USDT |
| 2021-10-09 |
0.6456 USDT |
452,167.3323 CTSI |
0.6142 USDT |
0.6118 USDT |
0.7190 USDT |
0.6234 USDT |
| 2021-10-08 |
0.6206 USDT |
253,870.2059 CTSI |
0.6304 USDT |
0.6090 USDT |
0.6391 USDT |
0.6120 USDT |
| 2021-10-07 |
0.6374 USDT |
341,638.9813 CTSI |
0.6475 USDT |
0.6217 USDT |
0.6625 USDT |
0.6308 USDT |
| 2021-10-06 |
0.6507 USDT |
172,107.1655 CTSI |
0.6604 USDT |
0.6049 USDT |
0.7171 USDT |
0.6530 USDT |
| 2021-10-05 |
0.6693 USDT |
212,685.6512 CTSI |
0.6777 USDT |
0.6507 USDT |
0.6885 USDT |
0.6609 USDT |
| 2021-10-04 |
0.6806 USDT |
168,489.2338 CTSI |
0.7076 USDT |
0.6574 USDT |
0.7076 USDT |
0.6801 USDT |
| 2021-10-03 |
0.7236 USDT |
634,332.5396 CTSI |
0.6539 USDT |
0.6412 USDT |
0.7880 USDT |
0.6948 USDT |
| 2021-10-02 |
0.6332 USDT |
416,519.8185 CTSI |
0.6305 USDT |
0.6094 USDT |
0.6790 USDT |
0.6628 USDT |
| 2021-10-01 |
0.6160 USDT |
194,839.9897 CTSI |
0.5829 USDT |
0.5806 USDT |
0.6400 USDT |
0.6257 USDT |
| 2021-09-30 |
0.5755 USDT |
177,456.0264 CTSI |
0.5585 USDT |
0.5564 USDT |
0.5879 USDT |
0.5812 USDT |