Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.3144 USDT |
632,997.7528 CTSI |
0.3119 USDT |
0.2957 USDT |
0.3319 USDT |
0.3307 USDT |
| 2024-03-16 |
0.3290 USDT |
997,989.7433 CTSI |
0.3495 USDT |
0.3025 USDT |
0.3515 USDT |
0.3093 USDT |
| 2024-03-15 |
0.3453 USDT |
3,148,257.7899 CTSI |
0.3819 USDT |
0.3232 USDT |
0.3869 USDT |
0.3381 USDT |
| 2024-03-14 |
0.3814 USDT |
2,391,834.5907 CTSI |
0.3980 USDT |
0.3650 USDT |
0.4018 USDT |
0.3861 USDT |
| 2024-03-13 |
0.4042 USDT |
4,018,699.8233 CTSI |
0.3927 USDT |
0.3833 USDT |
0.4194 USDT |
0.3951 USDT |
| 2024-03-12 |
0.3779 USDT |
3,063,650.7785 CTSI |
0.3782 USDT |
0.3455 USDT |
0.3993 USDT |
0.3846 USDT |
| 2024-03-11 |
0.3726 USDT |
2,247,597.8210 CTSI |
0.3810 USDT |
0.3542 USDT |
0.3828 USDT |
0.3804 USDT |
| 2024-03-10 |
0.3802 USDT |
1,164,628.4826 CTSI |
0.3817 USDT |
0.3671 USDT |
0.3916 USDT |
0.3787 USDT |
| 2024-03-09 |
0.3840 USDT |
1,835,109.2931 CTSI |
0.3660 USDT |
0.3650 USDT |
0.3995 USDT |
0.3816 USDT |
| 2024-03-08 |
0.3619 USDT |
1,628,720.9775 CTSI |
0.3731 USDT |
0.3409 USDT |
0.3790 USDT |
0.3656 USDT |
| 2024-03-07 |
0.3723 USDT |
1,534,970.6612 CTSI |
0.3766 USDT |
0.3595 USDT |
0.3838 USDT |
0.3759 USDT |
| 2024-03-06 |
0.3583 USDT |
819,705.4888 CTSI |
0.3505 USDT |
0.3400 USDT |
0.3744 USDT |
0.3709 USDT |
| 2024-03-05 |
0.3691 USDT |
5,686,499.2910 CTSI |
0.3952 USDT |
0.2960 USDT |
0.4085 USDT |
0.3417 USDT |
| 2024-03-04 |
0.4062 USDT |
1,579,971.8952 CTSI |
0.4209 USDT |
0.3814 USDT |
0.4300 USDT |
0.3982 USDT |
| 2024-03-03 |
0.4091 USDT |
2,599,247.9123 CTSI |
0.4102 USDT |
0.3638 USDT |
0.4328 USDT |
0.4195 USDT |
| 2024-03-02 |
0.4126 USDT |
1,645,128.4078 CTSI |
0.4239 USDT |
0.4033 USDT |
0.4289 USDT |
0.4147 USDT |
| 2024-03-01 |
0.4136 USDT |
4,244,328.0780 CTSI |
0.3956 USDT |
0.3923 USDT |
0.4312 USDT |
0.4246 USDT |
| 2024-02-29 |
0.4082 USDT |
3,502,657.9329 CTSI |
0.4206 USDT |
0.3954 USDT |
0.4285 USDT |
0.3974 USDT |
| 2024-02-28 |
0.4055 USDT |
11,697,978.3278 CTSI |
0.3544 USDT |
0.3523 USDT |
0.4616 USDT |
0.4304 USDT |
| 2024-02-27 |
0.3529 USDT |
1,233,283.1046 CTSI |
0.3526 USDT |
0.3419 USDT |
0.3635 USDT |
0.3511 USDT |
| 2024-02-26 |
0.3664 USDT |
4,553,776.0629 CTSI |
0.3579 USDT |
0.3471 USDT |
0.3963 USDT |
0.3541 USDT |
| 2024-02-25 |
0.3537 USDT |
3,233,070.1560 CTSI |
0.3334 USDT |
0.3313 USDT |
0.3700 USDT |
0.3642 USDT |
| 2024-02-24 |
0.3307 USDT |
624,654.2859 CTSI |
0.3324 USDT |
0.3231 USDT |
0.3373 USDT |
0.3362 USDT |
| 2024-02-23 |
0.3336 USDT |
3,312,784.0630 CTSI |
0.3256 USDT |
0.3144 USDT |
0.3518 USDT |
0.3300 USDT |
| 2024-02-22 |
0.3455 USDT |
11,078,654.9883 CTSI |
0.3028 USDT |
0.2912 USDT |
0.3720 USDT |
0.3294 USDT |
| 2024-02-21 |
0.3108 USDT |
2,320,185.0686 CTSI |
0.3086 USDT |
0.2905 USDT |
0.3249 USDT |
0.3030 USDT |
| 2024-02-20 |
0.3102 USDT |
2,289,776.9588 CTSI |
0.3072 USDT |
0.2846 USDT |
0.3324 USDT |
0.3078 USDT |
| 2024-02-19 |
0.3024 USDT |
664,780.1166 CTSI |
0.2991 USDT |
0.2973 USDT |
0.3082 USDT |
0.3035 USDT |
| 2024-02-18 |
0.2964 USDT |
1,664,598.0635 CTSI |
0.2919 USDT |
0.2873 USDT |
0.3035 USDT |
0.2999 USDT |
| 2024-02-17 |
0.2921 USDT |
1,618,770.1235 CTSI |
0.2991 USDT |
0.2854 USDT |
0.3006 USDT |
0.2906 USDT |
| 2024-02-16 |
0.3055 USDT |
2,171,416.8049 CTSI |
0.3150 USDT |
0.2901 USDT |
0.3209 USDT |
0.2984 USDT |
| 2024-02-15 |
0.3140 USDT |
2,664,143.0062 CTSI |
0.3123 USDT |
0.3067 USDT |
0.3240 USDT |
0.3147 USDT |
| 2024-02-14 |
0.3071 USDT |
3,144,031.9454 CTSI |
0.3143 USDT |
0.2982 USDT |
0.3165 USDT |
0.3103 USDT |
| 2024-02-13 |
0.3163 USDT |
7,890,019.0328 CTSI |
0.2856 USDT |
0.2781 USDT |
0.3406 USDT |
0.3258 USDT |
| 2024-02-12 |
0.2819 USDT |
1,248,532.7606 CTSI |
0.2785 USDT |
0.2743 USDT |
0.2883 USDT |
0.2866 USDT |
| 2024-02-11 |
0.2838 USDT |
1,570,789.4328 CTSI |
0.2850 USDT |
0.2756 USDT |
0.2905 USDT |
0.2767 USDT |
| 2024-02-10 |
0.2884 USDT |
1,513,145.5090 CTSI |
0.2875 USDT |
0.2814 USDT |
0.2933 USDT |
0.2877 USDT |
| 2024-02-09 |
0.2994 USDT |
2,660,367.7055 CTSI |
0.3023 USDT |
0.2886 USDT |
0.3192 USDT |
0.2891 USDT |
| 2024-02-08 |
0.2949 USDT |
2,491,533.5455 CTSI |
0.2916 USDT |
0.2862 USDT |
0.3075 USDT |
0.3075 USDT |
| 2024-02-07 |
0.2908 USDT |
4,023,441.5931 CTSI |
0.2774 USDT |
0.2760 USDT |
0.3088 USDT |
0.3024 USDT |
| 2024-02-06 |
0.2616 USDT |
3,516,896.6946 CTSI |
0.2384 USDT |
0.2383 USDT |
0.2818 USDT |
0.2737 USDT |
| 2024-02-05 |
0.2389 USDT |
1,178,390.6823 CTSI |
0.2383 USDT |
0.2323 USDT |
0.2456 USDT |
0.2379 USDT |
| 2024-02-04 |
0.2407 USDT |
421,214.4285 CTSI |
0.2414 USDT |
0.2360 USDT |
0.2458 USDT |
0.2368 USDT |
| 2024-02-03 |
0.2429 USDT |
1,101,685.3966 CTSI |
0.2383 USDT |
0.2372 USDT |
0.2479 USDT |
0.2419 USDT |
| 2024-02-02 |
0.2370 USDT |
638,326.4548 CTSI |
0.2332 USDT |
0.2314 USDT |
0.2413 USDT |
0.2374 USDT |
| 2024-02-01 |
0.2333 USDT |
750,040.2392 CTSI |
0.2346 USDT |
0.2272 USDT |
0.2374 USDT |
0.2340 USDT |
| 2024-01-31 |
0.2496 USDT |
1,871,536.5171 CTSI |
0.2547 USDT |
0.2350 USDT |
0.2664 USDT |
0.2357 USDT |
| 2024-01-30 |
0.2506 USDT |
5,872,895.7279 CTSI |
0.2459 USDT |
0.2408 USDT |
0.2644 USDT |
0.2551 USDT |
| 2024-01-29 |
0.2483 USDT |
5,762,200.8468 CTSI |
0.2327 USDT |
0.2327 USDT |
0.2655 USDT |
0.2524 USDT |
| 2024-01-28 |
0.2381 USDT |
1,710,637.2887 CTSI |
0.2406 USDT |
0.2291 USDT |
0.2467 USDT |
0.2320 USDT |