Identifier on Binance: CTSIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.1978 USDT |
12,898,746.0000 |
0.1881 USDT |
0.1861 USDT |
0.1918 USDT |
0.2025 USDT |
| 2022-05-16 |
0.1875 USDT |
12,761,155.0000 |
0.2025 USDT |
0.1778 USDT |
0.1847 USDT |
0.1880 USDT |
| 2022-05-15 |
0.1934 USDT |
17,699,404.0000 |
0.2008 USDT |
0.1839 USDT |
0.1884 USDT |
0.1971 USDT |
| 2022-05-14 |
0.1808 USDT |
14,335,545.0000 |
0.1816 USDT |
0.1661 USDT |
0.1725 USDT |
0.1973 USDT |
| 2022-05-13 |
0.2014 USDT |
19,309,110.0000 |
0.1696 USDT |
0.1670 USDT |
0.1774 USDT |
0.1829 USDT |
| 2022-05-12 |
0.1639 USDT |
35,982,836.0000 |
0.1753 USDT |
0.1380 USDT |
0.1550 USDT |
0.1696 USDT |
| 2022-05-11 |
0.1885 USDT |
58,039,404.9000 |
0.2056 USDT |
0.1278 USDT |
0.1755 USDT |
0.1733 USDT |
| 2022-05-10 |
0.2131 USDT |
19,175,394.0000 |
0.1928 USDT |
0.1866 USDT |
0.2022 USDT |
0.2058 USDT |
| 2022-05-09 |
0.2250 USDT |
17,375,636.8000 |
0.2494 USDT |
0.1999 USDT |
0.2080 USDT |
0.2041 USDT |
| 2022-05-08 |
0.2538 USDT |
10,699,116.0000 |
0.2563 USDT |
0.2468 USDT |
0.2515 USDT |
0.2483 USDT |
| 2022-05-07 |
0.2622 USDT |
7,458,275.0000 |
0.2679 USDT |
0.2467 USDT |
0.2564 USDT |
0.2569 USDT |
| 2022-05-06 |
0.2662 USDT |
10,197,491.0000 |
0.2691 USDT |
0.2567 USDT |
0.2649 USDT |
0.2705 USDT |
| 2022-05-05 |
0.2815 USDT |
11,322,600.0000 |
0.2982 USDT |
0.2597 USDT |
0.2652 USDT |
0.2678 USDT |
| 2022-05-04 |
0.2826 USDT |
11,774,615.0000 |
0.2719 USDT |
0.2705 USDT |
0.2763 USDT |
0.2973 USDT |
| 2022-05-03 |
0.2785 USDT |
13,971,642.0000 |
0.2747 USDT |
0.2665 USDT |
0.2705 USDT |
0.2706 USDT |
| 2022-05-02 |
0.2772 USDT |
10,350,281.0000 |
0.2857 USDT |
0.2670 USDT |
0.2714 USDT |
0.2747 USDT |
| 2022-05-01 |
0.2753 USDT |
13,551,734.0000 |
0.2653 USDT |
0.2590 USDT |
0.2671 USDT |
0.2843 USDT |
| 2022-04-30 |
0.2842 USDT |
10,582,173.6000 |
0.2890 USDT |
0.2527 USDT |
0.2747 USDT |
0.2620 USDT |
| 2022-04-29 |
0.2952 USDT |
9,686,209.0000 |
0.3076 USDT |
0.2805 USDT |
0.2870 USDT |
0.2886 USDT |
| 2022-04-28 |
0.3088 USDT |
9,858,774.0000 |
0.3055 USDT |
0.3016 USDT |
0.3063 USDT |
0.3085 USDT |
| 2022-04-27 |
0.3046 USDT |
8,413,690.0000 |
0.2955 USDT |
0.2932 USDT |
0.2981 USDT |
0.3062 USDT |
| 2022-04-26 |
0.3147 USDT |
12,195,071.0000 |
0.3286 USDT |
0.2964 USDT |
0.2986 USDT |
0.2983 USDT |
| 2022-04-25 |
0.3199 USDT |
12,248,466.0000 |
0.3350 USDT |
0.3089 USDT |
0.3123 USDT |
0.3283 USDT |
| 2022-04-24 |
0.3363 USDT |
9,315,321.0000 |
0.3339 USDT |
0.3303 USDT |
0.3340 USDT |
0.3366 USDT |
| 2022-04-23 |
0.3456 USDT |
12,124,508.0000 |
0.3500 USDT |
0.3333 USDT |
0.3396 USDT |
0.3359 USDT |
| 2022-04-22 |
0.3561 USDT |
16,977,869.0000 |
0.3490 USDT |
0.3417 USDT |
0.3487 USDT |
0.3506 USDT |
| 2022-04-21 |
0.3774 USDT |
44,928,173.0000 |
0.3530 USDT |
0.3464 USDT |
0.3532 USDT |
0.3503 USDT |
| 2022-04-20 |
0.3578 USDT |
8,844,104.0000 |
0.3626 USDT |
0.3467 USDT |
0.3517 USDT |
0.3526 USDT |
| 2022-04-19 |
0.3594 USDT |
13,359,541.0000 |
0.3494 USDT |
0.3419 USDT |
0.3442 USDT |
0.3633 USDT |
| 2022-04-18 |
0.3321 USDT |
10,680,594.0000 |
0.3352 USDT |
0.3166 USDT |
0.3238 USDT |
0.3487 USDT |
| 2022-04-17 |
0.3536 USDT |
4,786,504.0000 |
0.3557 USDT |
0.3448 USDT |
0.3483 USDT |
0.3459 USDT |
| 2022-04-16 |
0.3565 USDT |
4,394,423.0000 |
0.3591 USDT |
0.3477 USDT |
0.3516 USDT |
0.3563 USDT |
| 2022-04-15 |
0.3604 USDT |
4,800,623.0000 |
0.3566 USDT |
0.3509 USDT |
0.3585 USDT |
0.3588 USDT |
| 2022-04-14 |
0.3665 USDT |
7,012,793.0000 |
0.3706 USDT |
0.3498 USDT |
0.3540 USDT |
0.3560 USDT |
| 2022-04-13 |
0.3608 USDT |
6,263,957.0000 |
0.3591 USDT |
0.3465 USDT |
0.3523 USDT |
0.3673 USDT |
| 2022-04-12 |
0.3529 USDT |
9,538,096.0000 |
0.3370 USDT |
0.3350 USDT |
0.3400 USDT |
0.3586 USDT |
| 2022-04-11 |
0.3544 USDT |
10,654,007.0000 |
0.3692 USDT |
0.3286 USDT |
0.3389 USDT |
0.3377 USDT |
| 2022-04-10 |
0.3810 USDT |
7,527,324.0000 |
0.3865 USDT |
0.3691 USDT |
0.3711 USDT |
0.3708 USDT |
| 2022-04-09 |
0.3774 USDT |
8,793,864.0000 |
0.3630 USDT |
0.3626 USDT |
0.3726 USDT |
0.3876 USDT |
| 2022-04-08 |
0.3853 USDT |
15,199,569.0000 |
0.3976 USDT |
0.3579 USDT |
0.3632 USDT |
0.3624 USDT |
| 2022-04-07 |
0.3902 USDT |
11,073,293.0000 |
0.3826 USDT |
0.3739 USDT |
0.3830 USDT |
0.4010 USDT |
| 2022-04-06 |
0.4146 USDT |
19,148,681.0000 |
0.4529 USDT |
0.3820 USDT |
0.3937 USDT |
0.3828 USDT |
| 2022-04-05 |
0.4703 USDT |
8,306,118.0000 |
0.4750 USDT |
0.4554 USDT |
0.4595 USDT |
0.4575 USDT |
| 2022-04-04 |
0.4744 USDT |
13,679,637.0000 |
0.5004 USDT |
0.4477 USDT |
0.4580 USDT |
0.4752 USDT |
| 2022-04-03 |
0.4999 USDT |
10,681,307.0000 |
0.4946 USDT |
0.4813 USDT |
0.4963 USDT |
0.5035 USDT |
| 2022-04-02 |
0.5079 USDT |
16,872,312.0000 |
0.5008 USDT |
0.4874 USDT |
0.5031 USDT |
0.5012 USDT |
| 2022-04-01 |
0.5063 USDT |
58,843,063.0000 |
0.4668 USDT |
0.4646 USDT |
0.4843 USDT |
0.5002 USDT |
| 2022-03-31 |
0.4784 USDT |
41,330,883.0000 |
0.4470 USDT |
0.4448 USDT |
0.4551 USDT |
0.4644 USDT |
| 2022-03-30 |
0.4557 USDT |
37,595,369.0000 |
0.4218 USDT |
0.4026 USDT |
0.4145 USDT |
0.4467 USDT |
| 2022-03-29 |
0.4194 USDT |
14,106,111.0000 |
0.4028 USDT |
0.4016 USDT |
0.4117 USDT |
0.4211 USDT |