Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.2331 USDT |
2,644,145.7352 CTSI |
0.2267 USDT |
0.2224 USDT |
0.2473 USDT |
0.2439 USDT |
| 2024-01-26 |
0.2334 USDT |
8,903,437.7702 CTSI |
0.2189 USDT |
0.2184 USDT |
0.2540 USDT |
0.2277 USDT |
| 2024-01-25 |
0.2098 USDT |
2,867,194.0529 CTSI |
0.2211 USDT |
0.2016 USDT |
0.2211 USDT |
0.2116 USDT |
| 2024-01-24 |
0.2344 USDT |
3,443,316.2983 CTSI |
0.2450 USDT |
0.2202 USDT |
0.2472 USDT |
0.2209 USDT |
| 2024-01-23 |
0.2538 USDT |
13,411,059.5881 CTSI |
0.2427 USDT |
0.2303 USDT |
0.2975 USDT |
0.2394 USDT |
| 2024-01-22 |
0.2556 USDT |
16,215,343.0292 CTSI |
0.2700 USDT |
0.2262 USDT |
0.3069 USDT |
0.2467 USDT |
| 2024-01-21 |
0.2562 USDT |
17,489,978.5678 CTSI |
0.1839 USDT |
0.1814 USDT |
0.3173 USDT |
0.2830 USDT |
| 2024-01-20 |
0.1806 USDT |
239,126.5104 CTSI |
0.1784 USDT |
0.1768 USDT |
0.1858 USDT |
0.1848 USDT |
| 2024-01-19 |
0.1791 USDT |
397,043.1166 CTSI |
0.1860 USDT |
0.1688 USDT |
0.1860 USDT |
0.1790 USDT |
| 2024-01-18 |
0.1924 USDT |
368,386.0196 CTSI |
0.2018 USDT |
0.1826 USDT |
0.2021 USDT |
0.1863 USDT |
| 2024-01-17 |
0.2060 USDT |
266,376.6105 CTSI |
0.2105 USDT |
0.1995 USDT |
0.2120 USDT |
0.2002 USDT |
| 2024-01-16 |
0.2074 USDT |
460,801.6813 CTSI |
0.2043 USDT |
0.2010 USDT |
0.2126 USDT |
0.2101 USDT |
| 2024-01-15 |
0.2059 USDT |
304,497.4898 CTSI |
0.2006 USDT |
0.2003 USDT |
0.2101 USDT |
0.2040 USDT |
| 2024-01-14 |
0.2095 USDT |
423,398.4858 CTSI |
0.2132 USDT |
0.2020 USDT |
0.2141 USDT |
0.2033 USDT |
| 2024-01-13 |
0.2107 USDT |
754,212.0189 CTSI |
0.2114 USDT |
0.2043 USDT |
0.2166 USDT |
0.2155 USDT |
| 2024-01-12 |
0.2189 USDT |
1,054,898.6142 CTSI |
0.2198 USDT |
0.2093 USDT |
0.2255 USDT |
0.2145 USDT |
| 2024-01-11 |
0.2201 USDT |
1,887,960.8475 CTSI |
0.2145 USDT |
0.2103 USDT |
0.2279 USDT |
0.2213 USDT |
| 2024-01-10 |
0.2012 USDT |
2,289,359.8961 CTSI |
0.1942 USDT |
0.1901 USDT |
0.2103 USDT |
0.2094 USDT |
| 2024-01-09 |
0.1938 USDT |
499,088.9300 CTSI |
0.2023 USDT |
0.1823 USDT |
0.2034 USDT |
0.1838 USDT |