Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2044 USDT |
162,716.7616 CTSI |
0.2057 USDT |
0.1985 USDT |
0.2109 USDT |
0.2017 USDT |
| 2024-05-05 |
0.2042 USDT |
130,543.3072 CTSI |
0.2010 USDT |
0.1976 USDT |
0.2100 USDT |
0.2054 USDT |
| 2024-05-04 |
0.2013 USDT |
102,407.4371 CTSI |
0.1998 USDT |
0.1981 USDT |
0.2047 USDT |
0.2037 USDT |
| 2024-05-03 |
0.1969 USDT |
174,104.3059 CTSI |
0.1937 USDT |
0.1905 USDT |
0.2016 USDT |
0.1998 USDT |
| 2024-05-02 |
0.1876 USDT |
71,568.8735 CTSI |
0.1874 USDT |
0.1819 USDT |
0.1939 USDT |
0.1939 USDT |
| 2024-05-01 |
0.1808 USDT |
210,404.0136 CTSI |
0.1853 USDT |
0.1756 USDT |
0.1896 USDT |
0.1874 USDT |
| 2024-04-30 |
0.1831 USDT |
488,100.1191 CTSI |
0.1983 USDT |
0.1776 USDT |
0.2013 USDT |
0.1862 USDT |
| 2024-04-29 |
0.1997 USDT |
104,021.7801 CTSI |
0.2076 USDT |
0.1936 USDT |
0.2082 USDT |
0.1968 USDT |
| 2024-04-28 |
0.2139 USDT |
584,781.5792 CTSI |
0.2149 USDT |
0.2065 USDT |
0.2195 USDT |
0.2137 USDT |
| 2024-04-27 |
0.2285 USDT |
2,924,660.5108 CTSI |
0.1966 USDT |
0.1885 USDT |
0.2500 USDT |
0.2150 USDT |
| 2024-04-26 |
0.1964 USDT |
95,548.1745 CTSI |
0.2017 USDT |
0.1932 USDT |
0.2019 USDT |
0.1984 USDT |
| 2024-04-25 |
0.2004 USDT |
499,752.9098 CTSI |
0.2036 USDT |
0.1930 USDT |
0.2063 USDT |
0.2035 USDT |
| 2024-04-24 |
0.2146 USDT |
313,187.6688 CTSI |
0.2168 USDT |
0.2035 USDT |
0.2241 USDT |
0.2046 USDT |
| 2024-04-23 |
0.2162 USDT |
111,621.0626 CTSI |
0.2190 USDT |
0.2122 USDT |
0.2219 USDT |
0.2178 USDT |
| 2024-04-22 |
0.2189 USDT |
119,896.0737 CTSI |
0.2145 USDT |
0.2127 USDT |
0.2244 USDT |
0.2192 USDT |
| 2024-04-21 |
0.2146 USDT |
323,598.9349 CTSI |
0.2172 USDT |
0.2099 USDT |
0.2195 USDT |
0.2128 USDT |
| 2024-04-20 |
0.2105 USDT |
88,501.5966 CTSI |
0.2019 USDT |
0.1983 USDT |
0.2192 USDT |
0.2168 USDT |
| 2024-04-19 |
0.1981 USDT |
196,230.6043 CTSI |
0.1973 USDT |
0.1819 USDT |
0.2053 USDT |
0.2004 USDT |
| 2024-04-18 |
0.1928 USDT |
228,354.2797 CTSI |
0.1897 USDT |
0.1832 USDT |
0.1991 USDT |
0.1935 USDT |
| 2024-04-17 |
0.1897 USDT |
628,649.2670 CTSI |
0.1955 USDT |
0.1829 USDT |
0.1994 USDT |
0.1937 USDT |
| 2024-04-16 |
0.1909 USDT |
815,954.1789 CTSI |
0.1916 USDT |
0.1834 USDT |
0.2007 USDT |
0.1975 USDT |
| 2024-04-15 |
0.2004 USDT |
237,837.2905 CTSI |
0.2018 USDT |
0.1861 USDT |
0.2129 USDT |
0.1909 USDT |
| 2024-04-14 |
0.1969 USDT |
697,744.7071 CTSI |
0.1845 USDT |
0.1760 USDT |
0.2018 USDT |
0.1933 USDT |
| 2024-04-13 |
0.1920 USDT |
846,314.0908 CTSI |
0.2164 USDT |
0.1529 USDT |
0.2268 USDT |
0.1589 USDT |
| 2024-04-12 |
0.2337 USDT |
367,776.8041 CTSI |
0.2715 USDT |
0.1882 USDT |
0.2774 USDT |
0.2136 USDT |
| 2024-04-11 |
0.2731 USDT |
223,846.7988 CTSI |
0.2766 USDT |
0.2675 USDT |
0.2787 USDT |
0.2694 USDT |
| 2024-04-10 |
0.2658 USDT |
306,459.0993 CTSI |
0.2779 USDT |
0.2373 USDT |
0.2793 USDT |
0.2715 USDT |
| 2024-04-09 |
0.2847 USDT |
125,910.6301 CTSI |
0.2919 USDT |
0.2744 USDT |
0.2950 USDT |
0.2798 USDT |
| 2024-04-08 |
0.2817 USDT |
129,308.1663 CTSI |
0.2782 USDT |
0.2725 USDT |
0.2935 USDT |
0.2901 USDT |
| 2024-04-07 |
0.2834 USDT |
274,200.0754 CTSI |
0.2755 USDT |
0.2743 USDT |
0.2889 USDT |
0.2769 USDT |
| 2024-04-06 |
0.2751 USDT |
31,592.8330 CTSI |
0.2713 USDT |
0.2697 USDT |
0.2785 USDT |
0.2785 USDT |
| 2024-04-05 |
0.2720 USDT |
69,295.9377 CTSI |
0.2766 USDT |
0.2626 USDT |
0.2783 USDT |
0.2733 USDT |
| 2024-04-04 |
0.2769 USDT |
228,741.8538 CTSI |
0.2685 USDT |
0.2646 USDT |
0.2862 USDT |
0.2814 USDT |
| 2024-04-03 |
0.2698 USDT |
398,690.3033 CTSI |
0.2680 USDT |
0.2581 USDT |
0.2773 USDT |
0.2702 USDT |
| 2024-04-02 |
0.2703 USDT |
220,079.1358 CTSI |
0.2897 USDT |
0.2612 USDT |
0.2904 USDT |
0.2696 USDT |
| 2024-04-01 |
0.2995 USDT |
384,236.2053 CTSI |
0.3118 USDT |
0.2812 USDT |
0.3177 USDT |
0.2869 USDT |
| 2024-03-31 |
0.3157 USDT |
143,306.9912 CTSI |
0.3166 USDT |
0.3115 USDT |
0.3202 USDT |
0.3121 USDT |
| 2024-03-30 |
0.3244 USDT |
318,106.1162 CTSI |
0.3249 USDT |
0.3155 USDT |
0.3297 USDT |
0.3168 USDT |
| 2024-03-29 |
0.3303 USDT |
267,365.2004 CTSI |
0.3198 USDT |
0.3195 USDT |
0.3371 USDT |
0.3246 USDT |
| 2024-03-28 |
0.3175 USDT |
207,423.3227 CTSI |
0.3166 USDT |
0.3083 USDT |
0.3239 USDT |
0.3212 USDT |
| 2024-03-27 |
0.3211 USDT |
710,437.6527 CTSI |
0.3244 USDT |
0.3057 USDT |
0.3383 USDT |
0.3155 USDT |
| 2024-03-26 |
0.3236 USDT |
1,328,646.3744 CTSI |
0.3184 USDT |
0.3119 USDT |
0.3330 USDT |
0.3252 USDT |
| 2024-03-25 |
0.3160 USDT |
525,988.1466 CTSI |
0.3100 USDT |
0.3078 USDT |
0.3233 USDT |
0.3197 USDT |
| 2024-03-24 |
0.2981 USDT |
330,542.8212 CTSI |
0.2932 USDT |
0.2913 USDT |
0.3041 USDT |
0.3029 USDT |
| 2024-03-23 |
0.2958 USDT |
359,337.2657 CTSI |
0.2943 USDT |
0.2898 USDT |
0.3040 USDT |
0.2939 USDT |
| 2024-03-22 |
0.2994 USDT |
429,005.5753 CTSI |
0.3071 USDT |
0.2855 USDT |
0.3144 USDT |
0.2887 USDT |
| 2024-03-21 |
0.3051 USDT |
935,401.1363 CTSI |
0.3016 USDT |
0.2955 USDT |
0.3124 USDT |
0.3083 USDT |
| 2024-03-20 |
0.2797 USDT |
1,195,016.1100 CTSI |
0.2728 USDT |
0.2563 USDT |
0.3039 USDT |
0.3010 USDT |
| 2024-03-19 |
0.2822 USDT |
1,264,247.1426 CTSI |
0.3072 USDT |
0.2620 USDT |
0.3111 USDT |
0.2733 USDT |
| 2024-03-18 |
0.3199 USDT |
933,350.2764 CTSI |
0.3275 USDT |
0.3011 USDT |
0.3542 USDT |
0.3077 USDT |