Identifier on Binance: CTSIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
0.3306 USDT |
9,574,867.1000 |
0.3544 USDT |
0.3117 USDT |
0.3182 USDT |
0.3266 USDT |
| 2021-07-19 |
0.3751 USDT |
4,435,533.8000 |
0.3874 USDT |
0.3551 USDT |
0.3620 USDT |
0.3606 USDT |
| 2021-07-18 |
0.3957 USDT |
4,881,296.6000 |
0.3910 USDT |
0.3852 USDT |
0.3887 USDT |
0.3874 USDT |
| 2021-07-17 |
0.3972 USDT |
6,709,884.9000 |
0.4034 USDT |
0.3837 USDT |
0.3936 USDT |
0.3933 USDT |
| 2021-07-16 |
0.4226 USDT |
13,587,363.3000 |
0.4187 USDT |
0.4023 USDT |
0.4076 USDT |
0.4104 USDT |
| 2021-07-15 |
0.4213 USDT |
9,439,015.2000 |
0.4396 USDT |
0.4046 USDT |
0.4142 USDT |
0.4161 USDT |
| 2021-07-14 |
0.4317 USDT |
16,637,002.6000 |
0.4222 USDT |
0.4022 USDT |
0.4101 USDT |
0.4300 USDT |
| 2021-07-13 |
0.4236 USDT |
7,259,294.7000 |
0.4354 USDT |
0.4149 USDT |
0.4194 USDT |
0.4181 USDT |
| 2021-07-12 |
0.4447 USDT |
7,700,880.0000 |
0.4570 USDT |
0.4205 USDT |
0.4246 USDT |
0.4263 USDT |
| 2021-07-11 |
0.4606 USDT |
16,389,108.5000 |
0.4572 USDT |
0.4440 USDT |
0.4505 USDT |
0.4534 USDT |
| 2021-07-10 |
0.4523 USDT |
20,858,220.9000 |
0.4137 USDT |
0.4121 USDT |
0.4153 USDT |
0.4779 USDT |
| 2021-07-09 |
0.4092 USDT |
6,464,002.3000 |
0.4057 USDT |
0.4000 USDT |
0.4056 USDT |
0.4150 USDT |
| 2021-07-08 |
0.4168 USDT |
7,366,184.3000 |
0.4438 USDT |
0.4013 USDT |
0.4062 USDT |
0.4016 USDT |
| 2021-07-07 |
0.4516 USDT |
34,214,047.9000 |
0.4341 USDT |
0.4240 USDT |
0.4303 USDT |
0.4452 USDT |
| 2021-07-06 |
0.4271 USDT |
11,329,047.1000 |
0.4161 USDT |
0.4132 USDT |
0.4169 USDT |
0.4244 USDT |
| 2021-07-05 |
0.4236 USDT |
10,774,621.0000 |
0.4403 USDT |
0.4080 USDT |
0.4173 USDT |
0.4209 USDT |
| 2021-07-04 |
0.4500 USDT |
8,870,746.8000 |
0.4419 USDT |
0.4334 USDT |
0.4387 USDT |
0.4491 USDT |
| 2021-07-03 |
0.4430 USDT |
7,926,591.3000 |
0.4484 USDT |
0.4314 USDT |
0.4349 USDT |
0.4377 USDT |
| 2021-07-02 |
0.4445 USDT |
21,584,545.5000 |
0.4156 USDT |
0.3976 USDT |
0.4023 USDT |
0.4521 USDT |
| 2021-07-01 |
0.4270 USDT |
7,752,294.3000 |
0.4494 USDT |
0.4070 USDT |
0.4167 USDT |
0.4162 USDT |
| 2021-06-30 |
0.4483 USDT |
10,863,106.6000 |
0.4765 USDT |
0.4234 USDT |
0.4316 USDT |
0.4497 USDT |
| 2021-06-29 |
0.4842 USDT |
20,216,125.2000 |
0.4717 USDT |
0.4641 USDT |
0.4710 USDT |
0.4759 USDT |
| 2021-06-28 |
0.4799 USDT |
30,293,405.8000 |
0.4921 USDT |
0.4505 USDT |
0.4586 USDT |
0.4773 USDT |
| 2021-06-27 |
0.4945 USDT |
136,938,343.1000 |
0.4138 USDT |
0.3911 USDT |
0.3982 USDT |
0.4911 USDT |
| 2021-06-26 |
0.3721 USDT |
22,384,669.2000 |
0.3510 USDT |
0.3228 USDT |
0.3319 USDT |
0.3840 USDT |
| 2021-06-25 |
0.3684 USDT |
6,484,307.0000 |
0.3879 USDT |
0.3439 USDT |
0.3491 USDT |
0.3480 USDT |
| 2021-06-24 |
0.3786 USDT |
5,375,017.3000 |
0.3769 USDT |
0.3548 USDT |
0.3647 USDT |
0.3856 USDT |
| 2021-06-23 |
0.3882 USDT |
11,023,556.5000 |
0.3535 USDT |
0.3414 USDT |
0.3701 USDT |
0.3655 USDT |
| 2021-06-22 |
0.3837 USDT |
20,632,322.0000 |
0.3976 USDT |
0.3114 USDT |
0.3365 USDT |
0.3612 USDT |
| 2021-06-21 |
0.4392 USDT |
13,374,731.6000 |
0.5075 USDT |
0.3969 USDT |
0.4050 USDT |
0.4002 USDT |
| 2021-06-20 |
0.4992 USDT |
9,299,507.8000 |
0.5076 USDT |
0.4673 USDT |
0.4871 USDT |
0.5117 USDT |
| 2021-06-19 |
0.5309 USDT |
4,533,218.1000 |
0.5389 USDT |
0.5151 USDT |
0.5224 USDT |
0.5182 USDT |
| 2021-06-18 |
0.5640 USDT |
39,684,900.2000 |
0.5572 USDT |
0.5071 USDT |
0.5317 USDT |
0.5312 USDT |
| 2021-06-17 |
0.5561 USDT |
11,993,001.2000 |
0.5665 USDT |
0.5260 USDT |
0.5385 USDT |
0.5500 USDT |
| 2021-06-16 |
0.5719 USDT |
12,621,925.4000 |
0.5865 USDT |
0.5469 USDT |
0.5593 USDT |
0.5690 USDT |
| 2021-06-15 |
0.5949 USDT |
8,862,900.9000 |
0.5952 USDT |
0.5772 USDT |
0.5834 USDT |
0.5894 USDT |
| 2021-06-14 |
0.5935 USDT |
6,168,764.3000 |
0.5915 USDT |
0.5770 USDT |
0.5841 USDT |
0.5927 USDT |
| 2021-06-13 |
0.5599 USDT |
10,221,384.3000 |
0.5503 USDT |
0.5313 USDT |
0.5422 USDT |
0.5887 USDT |
| 2021-06-12 |
0.5604 USDT |
13,145,615.7000 |
0.5761 USDT |
0.5365 USDT |
0.5569 USDT |
0.5537 USDT |
| 2021-06-11 |
0.6139 USDT |
16,151,557.7000 |
0.6379 USDT |
0.5750 USDT |
0.5807 USDT |
0.5807 USDT |
| 2021-06-10 |
0.6884 USDT |
50,229,733.2000 |
0.6247 USDT |
0.6011 USDT |
0.6099 USDT |
0.6483 USDT |
| 2021-06-09 |
0.5969 USDT |
14,193,360.9000 |
0.6048 USDT |
0.5669 USDT |
0.5788 USDT |
0.6233 USDT |
| 2021-06-08 |
0.5935 USDT |
19,052,686.3000 |
0.6443 USDT |
0.5358 USDT |
0.5648 USDT |
0.6134 USDT |
| 2021-06-07 |
0.6744 USDT |
13,696,066.4000 |
0.6954 USDT |
0.6140 USDT |
0.6408 USDT |
0.6387 USDT |
| 2021-06-06 |
0.6881 USDT |
5,700,846.3000 |
0.6727 USDT |
0.6689 USDT |
0.6800 USDT |
0.6945 USDT |
| 2021-06-05 |
0.7062 USDT |
19,703,636.1000 |
0.7070 USDT |
0.6500 USDT |
0.6646 USDT |
0.6644 USDT |
| 2021-06-04 |
0.7110 USDT |
30,879,149.0000 |
0.8111 USDT |
0.6519 USDT |
0.6865 USDT |
0.7250 USDT |
| 2021-06-03 |
0.7382 USDT |
10,697,775.8000 |
0.7110 USDT |
0.6978 USDT |
0.7066 USDT |
0.7378 USDT |
| 2021-06-02 |
0.7273 USDT |
20,579,658.9000 |
0.6849 USDT |
0.6582 USDT |
0.6755 USDT |
0.7199 USDT |
| 2021-06-01 |
0.6975 USDT |
11,542,186.7000 |
0.7155 USDT |
0.6656 USDT |
0.6780 USDT |
0.6775 USDT |