Identifier on Binance: CTSIUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
0.6358 USDT |
47,786,219.1000 |
0.6940 USDT |
0.5949 USDT |
0.6156 USDT |
0.6400 USDT |
| 2021-04-10 |
0.6512 USDT |
94,269,492.2000 |
0.5914 USDT |
0.5531 USDT |
0.5697 USDT |
0.6900 USDT |
| 2021-04-09 |
0.5675 USDT |
25,336,666.8000 |
0.5684 USDT |
0.5403 USDT |
0.5550 USDT |
0.6165 USDT |
| 2021-04-08 |
0.5971 USDT |
55,066,400.1000 |
0.5557 USDT |
0.5368 USDT |
0.5700 USDT |
0.5699 USDT |
| 2021-04-07 |
0.5062 USDT |
44,213,843.0000 |
0.5230 USDT |
0.4582 USDT |
0.4980 USDT |
0.5631 USDT |
| 2021-04-06 |
0.5892 USDT |
77,945,941.8000 |
0.5756 USDT |
0.5026 USDT |
0.5304 USDT |
0.5280 USDT |
| 2021-04-05 |
0.6766 USDT |
246,100,231.1000 |
0.6502 USDT |
0.5614 USDT |
0.5739 USDT |
0.5615 USDT |
| 2021-04-04 |
0.6193 USDT |
406,495,371.0000 |
0.3712 USDT |
0.3658 USDT |
0.3911 USDT |
0.6581 USDT |
| 2021-04-03 |
0.3717 USDT |
30,693,663.2000 |
0.3808 USDT |
0.3440 USDT |
0.3558 USDT |
0.3739 USDT |
| 2021-04-02 |
0.3892 USDT |
19,298,682.0000 |
0.4020 USDT |
0.3800 USDT |
0.3867 USDT |
0.3844 USDT |
| 2021-04-01 |
0.4014 USDT |
28,658,686.5000 |
0.3843 USDT |
0.3740 USDT |
0.3804 USDT |
0.4041 USDT |
| 2021-03-31 |
0.3824 USDT |
23,920,597.2000 |
0.3996 USDT |
0.3689 USDT |
0.3807 USDT |
0.3869 USDT |
| 2021-03-30 |
0.4038 USDT |
17,093,179.5000 |
0.4181 USDT |
0.3943 USDT |
0.4026 USDT |
0.3992 USDT |
| 2021-03-29 |
0.4097 USDT |
33,316,414.6000 |
0.4383 USDT |
0.3916 USDT |
0.4050 USDT |
0.4172 USDT |
| 2021-03-28 |
0.4154 USDT |
40,863,967.9000 |
0.3802 USDT |
0.3784 USDT |
0.3950 USDT |
0.4448 USDT |
| 2021-03-27 |
0.3787 USDT |
37,476,791.7000 |
0.3440 USDT |
0.3407 USDT |
0.3480 USDT |
0.3882 USDT |
| 2021-03-26 |
0.3586 USDT |
36,076,718.1000 |
0.3352 USDT |
0.3330 USDT |
0.3454 USDT |
0.3454 USDT |
| 2021-03-25 |
0.3280 USDT |
56,075,788.4000 |
0.3193 USDT |
0.2961 USDT |
0.3132 USDT |
0.3357 USDT |
| 2021-03-24 |
0.3869 USDT |
138,406,273.3000 |
0.3476 USDT |
0.3100 USDT |
0.3260 USDT |
0.3199 USDT |
| 2021-03-23 |
0.3235 USDT |
52,684,832.6000 |
0.2945 USDT |
0.2741 USDT |
0.2861 USDT |
0.3339 USDT |
| 2021-03-22 |
0.3124 USDT |
25,573,258.6000 |
0.3075 USDT |
0.2897 USDT |
0.2997 USDT |
0.2928 USDT |
| 2021-03-21 |
0.3118 USDT |
18,285,933.7000 |
0.3212 USDT |
0.3001 USDT |
0.3068 USDT |
0.3077 USDT |
| 2021-03-20 |
0.3308 USDT |
24,962,952.6000 |
0.3110 USDT |
0.3107 USDT |
0.3191 USDT |
0.3221 USDT |
| 2021-03-19 |
0.3142 USDT |
26,353,059.3000 |
0.3165 USDT |
0.3021 USDT |
0.3094 USDT |
0.3110 USDT |
| 2021-03-18 |
0.3250 USDT |
44,121,118.0000 |
0.3250 USDT |
0.3117 USDT |
0.3207 USDT |
0.3197 USDT |
| 2021-03-17 |
0.3287 USDT |
66,610,611.5000 |
0.3467 USDT |
0.3091 USDT |
0.3180 USDT |
0.3224 USDT |
| 2021-03-16 |
0.3464 USDT |
151,287,710.6000 |
0.2764 USDT |
0.2525 USDT |
0.2693 USDT |
0.3467 USDT |
| 2021-03-15 |
0.2730 USDT |
31,631,718.9000 |
0.2825 USDT |
0.2501 USDT |
0.2665 USDT |
0.2769 USDT |
| 2021-03-14 |
0.2929 USDT |
56,910,382.0000 |
0.2676 USDT |
0.2555 USDT |
0.2658 USDT |
0.2898 USDT |
| 2021-03-13 |
0.2614 USDT |
49,768,771.0000 |
0.2290 USDT |
0.2200 USDT |
0.2262 USDT |
0.2738 USDT |
| 2021-03-12 |
0.2366 USDT |
39,113,903.0000 |
0.2616 USDT |
0.2183 USDT |
0.2269 USDT |
0.2283 USDT |
| 2021-03-11 |
0.2565 USDT |
18,039,951.8000 |
0.2568 USDT |
0.2461 USDT |
0.2510 USDT |
0.2537 USDT |
| 2021-03-10 |
0.2665 USDT |
21,887,160.4000 |
0.2775 USDT |
0.2508 USDT |
0.2627 USDT |
0.2606 USDT |
| 2021-03-09 |
0.2817 USDT |
32,435,439.2000 |
0.2806 USDT |
0.2700 USDT |
0.2772 USDT |
0.2790 USDT |
| 2021-03-08 |
0.2727 USDT |
44,828,367.4000 |
0.2541 USDT |
0.2458 USDT |
0.2512 USDT |
0.2788 USDT |
| 2021-03-07 |
0.2386 USDT |
21,492,096.2000 |
0.2325 USDT |
0.2215 USDT |
0.2260 USDT |
0.2537 USDT |
| 2021-03-06 |
0.2285 USDT |
20,672,823.0000 |
0.2355 USDT |
0.2134 USDT |
0.2224 USDT |
0.2328 USDT |
| 2021-03-05 |
0.2283 USDT |
43,673,184.2000 |
0.2213 USDT |
0.2000 USDT |
0.2051 USDT |
0.2356 USDT |
| 2021-03-04 |
0.2277 USDT |
65,093,212.5000 |
0.2090 USDT |
0.2005 USDT |
0.2055 USDT |
0.2212 USDT |
| 2021-03-03 |
0.2187 USDT |
40,515,541.4000 |
0.1956 USDT |
0.1921 USDT |
0.1968 USDT |
0.2094 USDT |
| 2021-03-02 |
0.1982 USDT |
21,464,530.3000 |
0.1965 USDT |
0.1859 USDT |
0.1887 USDT |
0.1933 USDT |
| 2021-03-01 |
0.1879 USDT |
31,771,443.2000 |
0.1720 USDT |
0.1702 USDT |
0.1770 USDT |
0.1964 USDT |
| 2021-02-28 |
0.1719 USDT |
31,000,514.1000 |
0.1918 USDT |
0.1564 USDT |
0.1649 USDT |
0.1737 USDT |
| 2021-02-27 |
0.2000 USDT |
53,859,296.1000 |
0.2002 USDT |
0.1833 USDT |
0.1944 USDT |
0.1919 USDT |
| 2021-02-26 |
0.2351 USDT |
165,843,253.7000 |
0.2081 USDT |
0.1940 USDT |
0.2037 USDT |
0.2026 USDT |
| 2021-02-25 |
0.2114 USDT |
91,976,697.3000 |
0.1701 USDT |
0.1650 USDT |
0.1697 USDT |
0.2200 USDT |
| 2021-02-24 |
0.1748 USDT |
34,710,850.7000 |
0.1550 USDT |
0.1426 USDT |
0.1552 USDT |
0.1623 USDT |
| 2021-02-23 |
0.1507 USDT |
39,315,123.6000 |
0.1945 USDT |
0.1243 USDT |
0.1446 USDT |
0.1480 USDT |
| 2021-02-22 |
0.1961 USDT |
43,271,086.8000 |
0.2287 USDT |
0.1570 USDT |
0.1897 USDT |
0.1950 USDT |
| 2021-02-21 |
0.2274 USDT |
68,463,229.3000 |
0.2013 USDT |
0.1999 USDT |
0.2053 USDT |
0.2274 USDT |