Identifier on Huobi: ctsiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0732 USDT |
19,310,280.2600 CTSI |
0.0719 USDT |
0.0695 USDT |
0.0721 USDT |
0.0745 USDT |
| 2025-05-17 |
0.0723 USDT |
13,469,107.0810 CTSI |
0.0738 USDT |
0.0702 USDT |
0.0712 USDT |
0.0710 USDT |
| 2025-05-16 |
0.0779 USDT |
6,948,225.2400 CTSI |
0.0772 USDT |
0.0764 USDT |
0.0777 USDT |
0.0778 USDT |
| 2025-05-15 |
0.0776 USDT |
21,963,889.1100 CTSI |
0.0809 USDT |
0.0735 USDT |
0.0761 USDT |
0.0767 USDT |
| 2025-05-14 |
0.0830 USDT |
17,823,653.9100 CTSI |
0.0842 USDT |
0.0804 USDT |
0.0811 USDT |
0.0810 USDT |
| 2025-05-13 |
0.0789 USDT |
17,725,031.9494 CTSI |
0.0812 USDT |
0.0760 USDT |
0.0789 USDT |
0.0812 USDT |
| 2025-05-12 |
0.0813 USDT |
22,498,418.6544 CTSI |
0.0827 USDT |
0.0767 USDT |
0.0814 USDT |
0.0812 USDT |
| 2025-05-11 |
0.0795 USDT |
25,234,345.2672 CTSI |
0.0808 USDT |
0.0767 USDT |
0.0802 USDT |
0.0802 USDT |
| 2025-05-10 |
0.0775 USDT |
10,121,549.6667 CTSI |
0.0759 USDT |
0.0755 USDT |
0.0768 USDT |
0.0773 USDT |
| 2025-05-09 |
0.0736 USDT |
17,161,714.5300 CTSI |
0.0697 USDT |
0.0695 USDT |
0.0714 USDT |
0.0742 USDT |
| 2025-05-08 |
0.0645 USDT |
14,592,158.3400 CTSI |
0.0609 USDT |
0.0605 USDT |
0.0621 USDT |
0.0671 USDT |
| 2025-05-07 |
0.0601 USDT |
3,735,346.3600 CTSI |
0.0597 USDT |
0.0584 USDT |
0.0599 USDT |
0.0599 USDT |
| 2025-05-06 |
0.0597 USDT |
3,828,483.9100 CTSI |
0.0612 USDT |
0.0571 USDT |
0.0595 USDT |
0.0583 USDT |
| 2025-05-05 |
0.0615 USDT |
2,096,936.1788 CTSI |
0.0609 USDT |
0.0603 USDT |
0.0612 USDT |
0.0617 USDT |
| 2025-05-04 |
0.0623 USDT |
2,209,440.0100 CTSI |
0.0630 USDT |
0.0610 USDT |
0.0619 USDT |
0.0619 USDT |
| 2025-05-03 |
0.0640 USDT |
2,824,292.5453 CTSI |
0.0674 USDT |
0.0616 USDT |
0.0631 USDT |
0.0631 USDT |
| 2025-05-02 |
0.0691 USDT |
6,200,544.7834 CTSI |
0.0691 USDT |
0.0674 USDT |
0.0685 USDT |
0.0685 USDT |
| 2025-05-01 |
0.0681 USDT |
2,477,422.7100 CTSI |
0.0680 USDT |
0.0672 USDT |
0.0676 USDT |
0.0691 USDT |
| 2025-04-30 |
0.0672 USDT |
2,391,638.8300 CTSI |
0.0662 USDT |
0.0649 USDT |
0.0668 USDT |
0.0649 USDT |
| 2025-04-29 |
0.0687 USDT |
869,266.8500 CTSI |
0.0685 USDT |
0.0681 USDT |
0.0684 USDT |
0.0686 USDT |
| 2025-04-28 |
0.0678 USDT |
3,893,972.8100 CTSI |
0.0665 USDT |
0.0648 USDT |
0.0665 USDT |
0.0675 USDT |
| 2025-04-27 |
0.0680 USDT |
4,081,454.6692 CTSI |
0.0703 USDT |
0.0665 USDT |
0.0674 USDT |
0.0672 USDT |
| 2025-04-26 |
0.0696 USDT |
4,106,748.5900 CTSI |
0.0678 USDT |
0.0678 USDT |
0.0690 USDT |
0.0704 USDT |
| 2025-04-25 |
0.0680 USDT |
5,646,951.1400 CTSI |
0.0664 USDT |
0.0657 USDT |
0.0669 USDT |
0.0686 USDT |
| 2025-04-24 |
0.0641 USDT |
2,929,557.9000 CTSI |
0.0651 USDT |
0.0625 USDT |
0.0634 USDT |
0.0652 USDT |
| 2025-04-23 |
0.0649 USDT |
5,854,025.6933 CTSI |
0.0646 USDT |
0.0635 USDT |
0.0650 USDT |
0.0651 USDT |
| 2025-04-22 |
0.0618 USDT |
5,535,215.9200 CTSI |
0.0615 USDT |
0.0595 USDT |
0.0604 USDT |
0.0630 USDT |
| 2025-04-21 |
0.0625 USDT |
8,366,601.1781 CTSI |
0.0607 USDT |
0.0599 USDT |
0.0611 USDT |
0.0615 USDT |
| 2025-04-20 |
0.0605 USDT |
16,924,596.5500 CTSI |
0.0584 USDT |
0.0582 USDT |
0.0592 USDT |
0.0609 USDT |
| 2025-04-19 |
0.0582 USDT |
453,833.5600 CTSI |
0.0580 USDT |
0.0575 USDT |
0.0585 USDT |
0.0588 USDT |
| 2025-04-18 |
0.0564 USDT |
4,695,835.5400 CTSI |
0.0544 USDT |
0.0540 USDT |
0.0544 USDT |
0.0571 USDT |
| 2025-04-17 |
0.0543 USDT |
3,273,991.7000 CTSI |
0.0535 USDT |
0.0526 USDT |
0.0535 USDT |
0.0544 USDT |
| 2025-04-16 |
0.0530 USDT |
6,939,828.2600 CTSI |
0.0530 USDT |
0.0515 USDT |
0.0532 USDT |
0.0535 USDT |
| 2025-04-15 |
0.0541 USDT |
8,467,092.3000 CTSI |
0.0540 USDT |
0.0534 USDT |
0.0538 USDT |
0.0538 USDT |
| 2025-04-14 |
0.0543 USDT |
11,759,420.4494 CTSI |
0.0539 USDT |
0.0531 USDT |
0.0541 USDT |
0.0541 USDT |
| 2025-04-13 |
0.0561 USDT |
7,983,928.0100 CTSI |
0.0566 USDT |
0.0544 USDT |
0.0558 USDT |
0.0555 USDT |
| 2025-04-12 |
0.0552 USDT |
9,373,616.1200 CTSI |
0.0548 USDT |
0.0534 USDT |
0.0549 USDT |
0.0562 USDT |
| 2025-04-11 |
0.0540 USDT |
6,329,629.8000 CTSI |
0.0528 USDT |
0.0527 USDT |
0.0531 USDT |
0.0546 USDT |
| 2025-04-10 |
0.0525 USDT |
16,756,618.6800 CTSI |
0.0536 USDT |
0.0507 USDT |
0.0520 USDT |
0.0527 USDT |
| 2025-04-09 |
0.0501 USDT |
11,490,500.6300 CTSI |
0.0485 USDT |
0.0464 USDT |
0.0486 USDT |
0.0537 USDT |
| 2025-04-08 |
0.0499 USDT |
15,072,508.7500 CTSI |
0.0499 USDT |
0.0476 USDT |
0.0491 USDT |
0.0486 USDT |
| 2025-04-07 |
0.0467 USDT |
18,231,070.5200 CTSI |
0.0470 USDT |
0.0434 USDT |
0.0473 USDT |
0.0497 USDT |
| 2025-04-06 |
0.0498 USDT |
17,708,005.1400 CTSI |
0.0519 USDT |
0.0452 USDT |
0.0466 USDT |
0.0465 USDT |
| 2025-04-05 |
0.0524 USDT |
7,202,564.7562 CTSI |
0.0524 USDT |
0.0514 USDT |
0.0519 USDT |
0.0515 USDT |
| 2025-04-04 |
0.0532 USDT |
35,764,201.6600 CTSI |
0.0541 USDT |
0.0512 USDT |
0.0520 USDT |
0.0530 USDT |
| 2025-04-03 |
0.0593 USDT |
10,613,902.7700 CTSI |
0.0596 USDT |
0.0561 USDT |
0.0600 USDT |
0.0564 USDT |
| 2025-04-02 |
0.0635 USDT |
10,449,006.8600 CTSI |
0.0656 USDT |
0.0619 USDT |
0.0637 USDT |
0.0637 USDT |
| 2025-04-01 |
0.0666 USDT |
4,479,952.7300 CTSI |
0.0655 USDT |
0.0652 USDT |
0.0662 USDT |
0.0655 USDT |
| 2025-03-31 |
0.0654 USDT |
7,387,052.0200 CTSI |
0.0665 USDT |
0.0636 USDT |
0.0654 USDT |
0.0658 USDT |
| 2025-03-30 |
0.0668 USDT |
5,090,576.0900 CTSI |
0.0660 USDT |
0.0651 USDT |
0.0666 USDT |
0.0663 USDT |