Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.1284 USDT |
71,788.0674 CTSI |
0.1240 USDT |
0.1240 USDT |
0.1300 USDT |
0.1272 USDT |
| 2023-10-19 |
0.1246 USDT |
182,410.2534 CTSI |
0.1256 USDT |
0.1232 USDT |
0.1263 USDT |
0.1232 USDT |
| 2023-10-18 |
0.1259 USDT |
37,255.7799 CTSI |
0.1262 USDT |
0.1247 USDT |
0.1280 USDT |
0.1258 USDT |
| 2023-10-17 |
0.1270 USDT |
42,979.2182 CTSI |
0.1301 USDT |
0.1240 USDT |
0.1304 USDT |
0.1268 USDT |
| 2023-10-16 |
0.1333 USDT |
434,370.6502 CTSI |
0.1293 USDT |
0.1291 USDT |
0.1379 USDT |
0.1308 USDT |
| 2023-10-15 |
0.1317 USDT |
109,267.7469 CTSI |
0.1316 USDT |
0.1291 USDT |
0.1332 USDT |
0.1296 USDT |
| 2023-10-14 |
0.1302 USDT |
126,304.9831 CTSI |
0.1285 USDT |
0.1285 USDT |
0.1323 USDT |
0.1317 USDT |
| 2023-10-13 |
0.1268 USDT |
38,464.3744 CTSI |
0.1252 USDT |
0.1248 USDT |
0.1301 USDT |
0.1289 USDT |
| 2023-10-12 |
0.1245 USDT |
28,424.3152 CTSI |
0.1238 USDT |
0.1223 USDT |
0.1259 USDT |
0.1246 USDT |
| 2023-10-11 |
0.1258 USDT |
139,544.5201 CTSI |
0.1284 USDT |
0.1211 USDT |
0.1284 USDT |
0.1240 USDT |
| 2023-10-10 |
0.1296 USDT |
475,492.7323 CTSI |
0.1274 USDT |
0.1263 USDT |
0.1359 USDT |
0.1283 USDT |
| 2023-10-09 |
0.1293 USDT |
749,627.8310 CTSI |
0.1309 USDT |
0.1235 USDT |
0.1378 USDT |
0.1270 USDT |
| 2023-10-08 |
0.1367 USDT |
2,086,586.5514 CTSI |
0.1287 USDT |
0.1277 USDT |
0.1422 USDT |
0.1324 USDT |
| 2023-10-07 |
0.1282 USDT |
156,016.7210 CTSI |
0.1280 USDT |
0.1249 USDT |
0.1315 USDT |
0.1288 USDT |
| 2023-10-06 |
0.1274 USDT |
97,060.0163 CTSI |
0.1272 USDT |
0.1256 USDT |
0.1280 USDT |
0.1276 USDT |
| 2023-10-05 |
0.1271 USDT |
22,529.4682 CTSI |
0.1279 USDT |
0.1253 USDT |
0.1279 USDT |
0.1264 USDT |
| 2023-10-04 |
0.1276 USDT |
79,279.6696 CTSI |
0.1290 USDT |
0.1238 USDT |
0.1295 USDT |
0.1276 USDT |
| 2023-10-03 |
0.1308 USDT |
70,387.0839 CTSI |
0.1326 USDT |
0.1289 USDT |
0.1336 USDT |
0.1299 USDT |
| 2023-10-02 |
0.1353 USDT |
164,341.5989 CTSI |
0.1368 USDT |
0.1300 USDT |
0.1385 USDT |
0.1318 USDT |
| 2023-10-01 |
0.1325 USDT |
155,680.3327 CTSI |
0.1298 USDT |
0.1295 USDT |
0.1341 USDT |
0.1338 USDT |
| 2023-09-30 |
0.1299 USDT |
101,465.2189 CTSI |
0.1286 USDT |
0.1279 USDT |
0.1322 USDT |
0.1304 USDT |
| 2023-09-29 |
0.1279 USDT |
122,320.5314 CTSI |
0.1276 USDT |
0.1266 USDT |
0.1289 USDT |
0.1276 USDT |
| 2023-09-28 |
0.1272 USDT |
148,252.1442 CTSI |
0.1258 USDT |
0.1252 USDT |
0.1290 USDT |
0.1276 USDT |
| 2023-09-27 |
0.1248 USDT |
161,373.1090 CTSI |
0.1254 USDT |
0.1239 USDT |
0.1267 USDT |
0.1248 USDT |
| 2023-09-26 |
0.1255 USDT |
265,525.3228 CTSI |
0.1257 USDT |
0.1240 USDT |
0.1265 USDT |
0.1251 USDT |
| 2023-09-25 |
0.1252 USDT |
119,541.9848 CTSI |
0.1228 USDT |
0.1205 USDT |
0.1265 USDT |
0.1256 USDT |
| 2023-09-24 |
0.1252 USDT |
101,106.6330 CTSI |
0.1261 USDT |
0.1242 USDT |
0.1264 USDT |
0.1244 USDT |
| 2023-09-23 |
0.1263 USDT |
86,228.5131 CTSI |
0.1278 USDT |
0.1245 USDT |
0.1286 USDT |
0.1264 USDT |
| 2023-09-22 |
0.1276 USDT |
77,270.8513 CTSI |
0.1282 USDT |
0.1260 USDT |
0.1288 USDT |
0.1279 USDT |
| 2023-09-21 |
0.1288 USDT |
238,082.1905 CTSI |
0.1296 USDT |
0.1268 USDT |
0.1316 USDT |
0.1283 USDT |
| 2023-09-20 |
0.1291 USDT |
209,568.8912 CTSI |
0.1301 USDT |
0.1268 USDT |
0.1311 USDT |
0.1271 USDT |
| 2023-09-19 |
0.1285 USDT |
223,581.7880 CTSI |
0.1258 USDT |
0.1253 USDT |
0.1304 USDT |
0.1296 USDT |
| 2023-09-18 |
0.1275 USDT |
64,134.3900 CTSI |
0.1255 USDT |
0.1239 USDT |
0.1291 USDT |
0.1270 USDT |
| 2023-09-17 |
0.1262 USDT |
195,815.9563 CTSI |
0.1288 USDT |
0.1234 USDT |
0.1290 USDT |
0.1255 USDT |
| 2023-09-16 |
0.1284 USDT |
171,284.4079 CTSI |
0.1299 USDT |
0.1271 USDT |
0.1302 USDT |
0.1292 USDT |
| 2023-09-15 |
0.1285 USDT |
1,066,395.9973 CTSI |
0.1255 USDT |
0.1245 USDT |
0.1319 USDT |
0.1309 USDT |
| 2023-09-14 |
0.1263 USDT |
125,355.6376 CTSI |
0.1264 USDT |
0.1246 USDT |
0.1278 USDT |
0.1259 USDT |
| 2023-09-13 |
0.1241 USDT |
538,421.8162 CTSI |
0.1190 USDT |
0.1190 USDT |
0.1276 USDT |
0.1270 USDT |
| 2023-09-12 |
0.1194 USDT |
173,779.4923 CTSI |
0.1180 USDT |
0.1175 USDT |
0.1232 USDT |
0.1185 USDT |
| 2023-09-11 |
0.1186 USDT |
182,092.3209 CTSI |
0.1223 USDT |
0.1157 USDT |
0.1229 USDT |
0.1163 USDT |
| 2023-09-10 |
0.1213 USDT |
325,025.4937 CTSI |
0.1276 USDT |
0.1179 USDT |
0.1277 USDT |
0.1221 USDT |
| 2023-09-09 |
0.1411 USDT |
1,911,220.2827 CTSI |
0.1243 USDT |
0.1243 USDT |
0.1488 USDT |
0.1285 USDT |
| 2023-09-08 |
0.1242 USDT |
32,404.7095 CTSI |
0.1267 USDT |
0.1222 USDT |
0.1274 USDT |
0.1246 USDT |
| 2023-09-07 |
0.1249 USDT |
69,893.8365 CTSI |
0.1240 USDT |
0.1225 USDT |
0.1261 USDT |
0.1256 USDT |
| 2023-09-06 |
0.1256 USDT |
137,127.8864 CTSI |
0.1284 USDT |
0.1218 USDT |
0.1292 USDT |
0.1239 USDT |
| 2023-09-05 |
0.1271 USDT |
61,897.4648 CTSI |
0.1259 USDT |
0.1244 USDT |
0.1289 USDT |
0.1289 USDT |
| 2023-09-04 |
0.1287 USDT |
502,071.6233 CTSI |
0.1213 USDT |
0.1212 USDT |
0.1338 USDT |
0.1276 USDT |
| 2023-09-03 |
0.1222 USDT |
68,952.2555 CTSI |
0.1228 USDT |
0.1182 USDT |
0.1275 USDT |
0.1208 USDT |
| 2023-09-02 |
0.1228 USDT |
306,132.3890 CTSI |
0.1157 USDT |
0.1150 USDT |
0.1295 USDT |
0.1248 USDT |
| 2023-09-01 |
0.1166 USDT |
34,842.7038 CTSI |
0.1187 USDT |
0.1143 USDT |
0.1193 USDT |
0.1161 USDT |