Identifier on Huobi: ctsiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0401 USDT |
1,746,466.8500 CTSI |
0.0407 USDT |
0.0391 USDT |
0.0402 USDT |
0.0398 USDT |
| 2025-12-03 |
0.0400 USDT |
3,116,698.3568 CTSI |
0.0403 USDT |
0.0387 USDT |
0.0398 USDT |
0.0406 USDT |
| 2025-12-02 |
0.0391 USDT |
11,803,747.8327 CTSI |
0.0375 USDT |
0.0365 USDT |
0.0371 USDT |
0.0398 USDT |
| 2025-12-01 |
0.0386 USDT |
6,601,212.0813 CTSI |
0.0411 USDT |
0.0374 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-11-30 |
0.0428 USDT |
597,972.9400 CTSI |
0.0429 USDT |
0.0423 USDT |
0.0427 USDT |
0.0428 USDT |
| 2025-11-29 |
0.0436 USDT |
3,069,905.3400 CTSI |
0.0442 USDT |
0.0423 USDT |
0.0428 USDT |
0.0429 USDT |
| 2025-11-28 |
0.0445 USDT |
6,253,469.8500 CTSI |
0.0443 USDT |
0.0424 USDT |
0.0438 USDT |
0.0441 USDT |
| 2025-11-27 |
0.0445 USDT |
5,005,372.0000 CTSI |
0.0443 USDT |
0.0436 USDT |
0.0443 USDT |
0.0444 USDT |
| 2025-11-26 |
0.0433 USDT |
7,196,928.4200 CTSI |
0.0442 USDT |
0.0418 USDT |
0.0427 USDT |
0.0455 USDT |
| 2025-11-25 |
0.0440 USDT |
20,289,416.7000 CTSI |
0.0439 USDT |
0.0429 USDT |
0.0437 USDT |
0.0443 USDT |
| 2025-11-24 |
0.0443 USDT |
16,093,209.2189 CTSI |
0.0441 USDT |
0.0430 USDT |
0.0438 USDT |
0.0444 USDT |
| 2025-11-23 |
0.0477 USDT |
9,986,458.8197 CTSI |
0.0455 USDT |
0.0443 USDT |
0.0448 USDT |
0.0444 USDT |
| 2025-11-22 |
0.0439 USDT |
4,802,122.7793 CTSI |
0.0476 USDT |
0.0412 USDT |
0.0422 USDT |
0.0427 USDT |
| 2025-11-21 |
0.0528 USDT |
37,300,800.6700 CTSI |
0.0510 USDT |
0.0472 USDT |
0.0508 USDT |
0.0531 USDT |
| 2025-11-20 |
0.0522 USDT |
46,415,914.4447 CTSI |
0.0422 USDT |
0.0421 USDT |
0.0511 USDT |
0.0510 USDT |
| 2025-11-19 |
0.0399 USDT |
9,670,111.7300 CTSI |
0.0410 USDT |
0.0380 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-11-18 |
0.0405 USDT |
7,170,737.5386 CTSI |
0.0400 USDT |
0.0389 USDT |
0.0398 USDT |
0.0411 USDT |
| 2025-11-17 |
0.0411 USDT |
999,096.5651 CTSI |
0.0401 USDT |
0.0399 USDT |
0.0409 USDT |
0.0412 USDT |
| 2025-11-16 |
0.0401 USDT |
11,590,409.5300 CTSI |
0.0411 USDT |
0.0382 USDT |
0.0394 USDT |
0.0401 USDT |
| 2025-11-15 |
0.0420 USDT |
1,796,684.5700 CTSI |
0.0411 USDT |
0.0411 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-11-14 |
0.0423 USDT |
6,929,513.8700 CTSI |
0.0443 USDT |
0.0402 USDT |
0.0422 USDT |
0.0414 USDT |
| 2025-11-13 |
0.0455 USDT |
4,666,591.9100 CTSI |
0.0452 USDT |
0.0429 USDT |
0.0448 USDT |
0.0433 USDT |
| 2025-11-12 |
0.0450 USDT |
852,692.7337 CTSI |
0.0444 USDT |
0.0438 USDT |
0.0453 USDT |
0.0451 USDT |
| 2025-11-11 |
0.0484 USDT |
11,411,774.1300 CTSI |
0.0487 USDT |
0.0457 USDT |
0.0463 USDT |
0.0457 USDT |
| 2025-11-10 |
0.0485 USDT |
2,600,288.1922 CTSI |
0.0488 USDT |
0.0471 USDT |
0.0482 USDT |
0.0486 USDT |
| 2025-11-09 |
0.0475 USDT |
4,693,060.1600 CTSI |
0.0487 USDT |
0.0462 USDT |
0.0471 USDT |
0.0483 USDT |
| 2025-11-08 |
0.0495 USDT |
663,282.1200 CTSI |
0.0491 USDT |
0.0486 USDT |
0.0498 USDT |
0.0492 USDT |
| 2025-11-07 |
0.0441 USDT |
1,933,326.5100 CTSI |
0.0429 USDT |
0.0428 USDT |
0.0438 USDT |
0.0449 USDT |
| 2025-11-06 |
0.0430 USDT |
4,082,096.8189 CTSI |
0.0449 USDT |
0.0415 USDT |
0.0425 USDT |
0.0428 USDT |
| 2025-11-05 |
0.0426 USDT |
4,412,708.6753 CTSI |
0.0428 USDT |
0.0393 USDT |
0.0425 USDT |
0.0433 USDT |
| 2025-11-04 |
0.0422 USDT |
8,061,726.6800 CTSI |
0.0439 USDT |
0.0401 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-11-03 |
0.0455 USDT |
5,533,910.0100 CTSI |
0.0496 USDT |
0.0420 USDT |
0.0452 USDT |
0.0448 USDT |
| 2025-11-02 |
0.0501 USDT |
6,815,124.3336 CTSI |
0.0494 USDT |
0.0473 USDT |
0.0482 USDT |
0.0497 USDT |
| 2025-11-01 |
0.0494 USDT |
1,567,879.1600 CTSI |
0.0483 USDT |
0.0479 USDT |
0.0484 USDT |
0.0502 USDT |
| 2025-10-31 |
0.0483 USDT |
2,007,138.1800 CTSI |
0.0478 USDT |
0.0476 USDT |
0.0482 USDT |
0.0486 USDT |
| 2025-10-30 |
0.0490 USDT |
5,216,736.7967 CTSI |
0.0513 USDT |
0.0461 USDT |
0.0471 USDT |
0.0476 USDT |
| 2025-10-29 |
0.0511 USDT |
4,995,278.9652 CTSI |
0.0507 USDT |
0.0494 USDT |
0.0505 USDT |
0.0519 USDT |
| 2025-10-28 |
0.0521 USDT |
4,601,070.1900 CTSI |
0.0517 USDT |
0.0496 USDT |
0.0511 USDT |
0.0502 USDT |
| 2025-10-27 |
0.0552 USDT |
2,180,707.0900 CTSI |
0.0547 USDT |
0.0545 USDT |
0.0555 USDT |
0.0554 USDT |
| 2025-10-26 |
0.0529 USDT |
1,934,738.3200 CTSI |
0.0532 USDT |
0.0524 USDT |
0.0526 USDT |
0.0532 USDT |
| 2025-10-25 |
0.0530 USDT |
3,552,312.2600 CTSI |
0.0524 USDT |
0.0520 USDT |
0.0523 USDT |
0.0532 USDT |
| 2025-10-24 |
0.0528 USDT |
7,214,867.8500 CTSI |
0.0523 USDT |
0.0514 USDT |
0.0521 USDT |
0.0515 USDT |
| 2025-10-23 |
0.0527 USDT |
10,203,580.7459 CTSI |
0.0520 USDT |
0.0514 USDT |
0.0523 USDT |
0.0523 USDT |
| 2025-10-22 |
0.0535 USDT |
12,903,946.4816 CTSI |
0.0538 USDT |
0.0520 USDT |
0.0532 USDT |
0.0524 USDT |
| 2025-10-21 |
0.0544 USDT |
13,700,485.0600 CTSI |
0.0548 USDT |
0.0524 USDT |
0.0530 USDT |
0.0561 USDT |
| 2025-10-20 |
0.0552 USDT |
6,613,966.3800 CTSI |
0.0553 USDT |
0.0545 USDT |
0.0553 USDT |
0.0548 USDT |
| 2025-10-19 |
0.0551 USDT |
10,186,638.3700 CTSI |
0.0541 USDT |
0.0533 USDT |
0.0540 USDT |
0.0558 USDT |
| 2025-10-18 |
0.0542 USDT |
5,313,616.8900 CTSI |
0.0540 USDT |
0.0532 USDT |
0.0540 USDT |
0.0541 USDT |
| 2025-10-17 |
0.0535 USDT |
19,662,192.6400 CTSI |
0.0555 USDT |
0.0505 USDT |
0.0528 USDT |
0.0535 USDT |
| 2025-10-16 |
0.0585 USDT |
5,407,867.1000 CTSI |
0.0580 USDT |
0.0557 USDT |
0.0583 USDT |
0.0592 USDT |