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