Identifier on Bittrex: CTPL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-15 |
0.0073 USDT |
229,091.6986 |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0073 USDT |
| 2021-12-14 |
0.0071 USDT |
155,609.0270 |
0.0070 USDT |
0.0069 USDT |
0.0074 USDT |
0.0074 USDT |
| 2021-12-13 |
0.0070 USDT |
230,469.6338 |
0.0073 USDT |
0.0057 USDT |
0.0075 USDT |
0.0070 USDT |
| 2021-12-12 |
0.0074 USDT |
173,033.5500 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2021-12-11 |
0.0075 USDT |
213,485.3983 |
0.0075 USDT |
0.0073 USDT |
0.0081 USDT |
0.0074 USDT |
| 2021-12-10 |
0.0077 USDT |
11,086,061.9485 |
0.0081 USDT |
0.0073 USDT |
0.0097 USDT |
0.0074 USDT |
| 2021-12-09 |
0.0090 USDT |
373,240.4716 |
0.0087 USDT |
0.0081 USDT |
0.0099 USDT |
0.0090 USDT |
| 2021-12-08 |
0.0086 USDT |
384,203.1695 |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0086 USDT |
| 2021-12-07 |
0.0086 USDT |
396,760.3000 |
0.0085 USDT |
0.0084 USDT |
0.0086 USDT |
0.0086 USDT |
| 2021-12-06 |
0.0086 USDT |
354,114.1000 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0085 USDT |
| 2021-12-05 |
0.0086 USDT |
452,515.7000 |
0.0087 USDT |
0.0081 USDT |
0.0087 USDT |
0.0086 USDT |
| 2021-12-04 |
0.0087 USDT |
356,682.1157 |
0.0093 USDT |
0.0074 USDT |
0.0095 USDT |
0.0086 USDT |
| 2021-12-03 |
0.0089 USDT |
450,562.9218 |
0.0089 USDT |
0.0073 USDT |
0.0100 USDT |
0.0090 USDT |
| 2021-12-02 |
0.0084 USDT |
367,833.9862 |
0.0088 USDT |
0.0071 USDT |
0.0110 USDT |
0.0074 USDT |
| 2021-12-01 |
0.0088 USDT |
503,817.0763 |
0.0089 USDT |
0.0072 USDT |
0.0099 USDT |
0.0086 USDT |
| 2021-11-30 |
0.0099 USDT |
575,522.9209 |
0.0100 USDT |
0.0080 USDT |
0.0110 USDT |
0.0089 USDT |
| 2021-11-29 |
0.0114 USDT |
1,435,553.4123 |
0.0070 USDT |
0.0069 USDT |
0.0123 USDT |
0.0116 USDT |
| 2021-11-28 |
0.0075 USDT |
111,580.1594 |
0.0078 USDT |
0.0069 USDT |
0.0079 USDT |
0.0070 USDT |
| 2021-11-27 |
0.0079 USDT |
232,231.8050 |
0.0079 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
| 2021-11-26 |
0.0080 USDT |
191,477.3868 |
0.0080 USDT |
0.0071 USDT |
0.0082 USDT |
0.0080 USDT |
| 2021-11-25 |
0.0079 USDT |
218,624.1983 |
0.0080 USDT |
0.0072 USDT |
0.0083 USDT |
0.0080 USDT |
| 2021-11-24 |
0.0086 USDT |
300,172.4740 |
0.0100 USDT |
0.0068 USDT |
0.0108 USDT |
0.0079 USDT |
| 2021-11-23 |
0.0075 USDT |
331,397.7151 |
0.0070 USDT |
0.0069 USDT |
0.0080 USDT |
0.0080 USDT |
| 2021-11-22 |
0.0074 USDT |
230,713.0936 |
0.0078 USDT |
0.0056 USDT |
0.0079 USDT |
0.0071 USDT |
| 2021-11-21 |
0.0079 USDT |
205,465.6997 |
0.0082 USDT |
0.0071 USDT |
0.0086 USDT |
0.0076 USDT |
| 2021-11-20 |
0.0086 USDT |
176,325.0124 |
0.0089 USDT |
0.0081 USDT |
0.0090 USDT |
0.0084 USDT |
| 2021-11-19 |
0.0091 USDT |
391,167.1264 |
0.0097 USDT |
0.0084 USDT |
0.0108 USDT |
0.0089 USDT |
| 2021-11-18 |
0.0105 USDT |
289,829.5742 |
0.0115 USDT |
0.0098 USDT |
0.0125 USDT |
0.0099 USDT |
| 2021-11-17 |
0.0121 USDT |
286,522.1069 |
0.0129 USDT |
0.0110 USDT |
0.0131 USDT |
0.0118 USDT |
| 2021-11-16 |
0.0126 USDT |
295,439.5233 |
0.0136 USDT |
0.0112 USDT |
0.0138 USDT |
0.0133 USDT |
| 2021-11-15 |
0.0130 USDT |
286,575.5783 |
0.0139 USDT |
0.0118 USDT |
0.0140 USDT |
0.0121 USDT |
| 2021-11-14 |
0.0136 USDT |
267,509.5210 |
0.0137 USDT |
0.0125 USDT |
0.0141 USDT |
0.0137 USDT |
| 2021-11-13 |
0.0143 USDT |
343,708.4143 |
0.0159 USDT |
0.0124 USDT |
0.0162 USDT |
0.0137 USDT |
| 2021-11-12 |
0.0155 USDT |
489,040.6414 |
0.0163 USDT |
0.0132 USDT |
0.0192 USDT |
0.0158 USDT |
| 2021-11-11 |
0.0170 USDT |
509,725.5688 |
0.0178 USDT |
0.0111 USDT |
0.0196 USDT |
0.0145 USDT |
| 2021-11-10 |
0.0197 USDT |
128,126.0959 |
0.0192 USDT |
0.0180 USDT |
0.0204 USDT |
0.0195 USDT |
| 2021-11-09 |
0.0198 USDT |
686,063.9250 |
0.0203 USDT |
0.0180 USDT |
0.0210 USDT |
0.0202 USDT |
| 2021-11-08 |
0.0209 USDT |
698,829.9622 |
0.0211 USDT |
0.0200 USDT |
0.0218 USDT |
0.0209 USDT |
| 2021-11-07 |
0.0217 USDT |
873,870.3861 |
0.0256 USDT |
0.0180 USDT |
0.0257 USDT |
0.0217 USDT |
| 2021-11-06 |
0.0263 USDT |
209,268.8980 |
0.0203 USDT |
0.0200 USDT |
0.0282 USDT |
0.0257 USDT |
| 2021-11-05 |
0.0221 USDT |
109,586.6445 |
0.0249 USDT |
0.0180 USDT |
0.0318 USDT |
0.0282 USDT |
| 2021-11-04 |
0.0259 USDT |
19,937.0787 |
0.0290 USDT |
0.0232 USDT |
0.0340 USDT |
0.0318 USDT |
| 2021-11-03 |
0.0267 USDT |
33,896.0947 |
0.0225 USDT |
0.0225 USDT |
0.0300 USDT |
0.0300 USDT |
| 2021-11-02 |
0.0296 USDT |
84,462.7048 |
0.0321 USDT |
0.0220 USDT |
0.0390 USDT |
0.0275 USDT |
| 2021-11-01 |
0.0267 USDT |
380,888.8970 |
0.0348 USDT |
0.0200 USDT |
0.0348 USDT |
0.0340 USDT |
| 2021-10-31 |
0.0737 USDT |
629,065.9282 |
0.5000 USDT |
0.0310 USDT |
0.5000 USDT |
0.0400 USDT |
| 2021-10-30 |
4.2659 USDT |
30,825.4641 |
15.9880 USDT |
1.0010 USDT |
16.5540 USDT |
1.4945 USDT |
| 2021-10-29 |
0.2734 USDT |
602,764.7976 |
0.0103 USDT |
0.0103 USDT |
20.0000 USDT |
16.2210 USDT |
| 2021-10-28 |
0.0108 USDT |
3,770,614.9568 |
0.0090 USDT |
0.0089 USDT |
0.0130 USDT |
0.0103 USDT |
| 2021-10-27 |
0.0090 USDT |
12,833.0000 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |