Identifier on Kraken: CTCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2523 USD |
2,045.3566 CTC |
0.2540 USD |
0.2494 USD |
0.2546 USD |
0.2543 USD |
| 2025-12-15 |
0.2674 USD |
5,255.8501 CTC |
0.2729 USD |
0.2584 USD |
0.2802 USD |
0.2584 USD |
| 2025-12-14 |
0.2823 USD |
1,212.2960 CTC |
0.2882 USD |
0.2736 USD |
0.2884 USD |
0.2736 USD |
| 2025-12-13 |
0.2858 USD |
123.1590 CTC |
0.2869 USD |
0.2850 USD |
0.2869 USD |
0.2853 USD |
| 2025-12-12 |
0.2926 USD |
1,562.9669 CTC |
0.2936 USD |
0.2866 USD |
0.2957 USD |
0.2877 USD |
| 2025-12-11 |
0.3070 USD |
1,370.0637 CTC |
0.3113 USD |
0.2934 USD |
0.3155 USD |
0.2953 USD |
| 2025-12-10 |
0.3190 USD |
3,879.3500 CTC |
0.3149 USD |
0.3110 USD |
0.3226 USD |
0.3148 USD |
| 2025-12-09 |
0.3108 USD |
13,086.4519 CTC |
0.3048 USD |
0.3012 USD |
0.3182 USD |
0.3033 USD |
| 2025-12-08 |
0.2998 USD |
6,561.1845 CTC |
0.2994 USD |
0.2931 USD |
0.3112 USD |
0.3021 USD |
| 2025-12-07 |
0.3060 USD |
7,583.8957 CTC |
0.3121 USD |
0.2929 USD |
0.3199 USD |
0.3057 USD |
| 2025-12-06 |
0.3250 USD |
23,098.3556 CTC |
0.2992 USD |
0.2992 USD |
0.3376 USD |
0.3194 USD |
| 2025-12-05 |
0.3147 USD |
27,469.8412 CTC |
0.2882 USD |
0.2882 USD |
0.3319 USD |
0.2953 USD |
| 2025-12-04 |
0.2952 USD |
462.9509 CTC |
0.2978 USD |
0.2905 USD |
0.2992 USD |
0.2920 USD |
| 2025-12-03 |
0.2921 USD |
3,912.6650 CTC |
0.2892 USD |
0.2892 USD |
0.2981 USD |
0.2981 USD |
| 2025-12-02 |
0.2822 USD |
6,031.5905 CTC |
0.2750 USD |
0.2727 USD |
0.2897 USD |
0.2886 USD |
| 2025-12-01 |
0.2834 USD |
1,840.4952 CTC |
0.3000 USD |
0.2759 USD |
0.3000 USD |
0.2772 USD |
| 2025-11-30 |
0.3049 USD |
785.4034 CTC |
0.3082 USD |
0.3028 USD |
0.3082 USD |
0.3056 USD |
| 2025-11-29 |
0.3152 USD |
8,587.3188 CTC |
0.3125 USD |
0.3085 USD |
0.3220 USD |
0.3085 USD |
| 2025-11-28 |
0.3141 USD |
26,288.4685 CTC |
0.3133 USD |
0.3057 USD |
0.3243 USD |
0.3170 USD |
| 2025-11-27 |
0.3238 USD |
4,330.9196 CTC |
0.3329 USD |
0.3122 USD |
0.3483 USD |
0.3122 USD |
| 2025-11-26 |
0.3378 USD |
318,552.0422 CTC |
0.2911 USD |
0.2911 USD |
0.3737 USD |
0.3251 USD |
| 2025-11-25 |
0.2868 USD |
12,125.5907 CTC |
0.2875 USD |
0.2773 USD |
0.2945 USD |
0.2800 USD |
| 2025-11-24 |
0.3181 USD |
70,382.7471 CTC |
0.2962 USD |
0.2897 USD |
0.3404 USD |
0.3051 USD |
| 2025-11-23 |
0.3463 USD |
150,837.7887 CTC |
0.2627 USD |
0.2593 USD |
0.4291 USD |
0.3238 USD |
| 2025-11-22 |
0.2654 USD |
1,255.2861 CTC |
0.2626 USD |
0.2595 USD |
0.2712 USD |
0.2712 USD |
| 2025-11-21 |
0.2584 USD |
9,032.8651 CTC |
0.2816 USD |
0.2483 USD |
0.2818 USD |
0.2529 USD |
| 2025-11-20 |
0.3055 USD |
5,180.8763 CTC |
0.3122 USD |
0.2833 USD |
0.3208 USD |
0.2926 USD |
| 2025-11-19 |
0.3277 USD |
392.5641 CTC |
0.3272 USD |
0.3268 USD |
0.3284 USD |
0.3284 USD |
| 2025-11-18 |
0.0000 USD |
0.0000 CTC |
0.3366 USD |
0.3366 USD |
0.3366 USD |
0.3366 USD |
| 2025-11-17 |
0.3401 USD |
777.3894 CTC |
0.3384 USD |
0.3354 USD |
0.3426 USD |
0.3401 USD |
| 2025-11-16 |
0.3583 USD |
196.5504 CTC |
0.3551 USD |
0.3551 USD |
0.3616 USD |
0.3616 USD |
| 2025-11-15 |
0.3708 USD |
1,447.4713 CTC |
0.3739 USD |
0.3654 USD |
0.3739 USD |
0.3662 USD |
| 2025-11-14 |
0.3737 USD |
9,026.3579 CTC |
0.3873 USD |
0.3664 USD |
0.3873 USD |
0.3742 USD |
| 2025-11-13 |
0.4079 USD |
356.8839 CTC |
0.4060 USD |
0.4060 USD |
0.4122 USD |
0.4122 USD |
| 2025-11-12 |
0.0000 USD |
0.0000 CTC |
0.4205 USD |
0.4205 USD |
0.4205 USD |
0.4205 USD |
| 2025-11-11 |
0.4281 USD |
2,154.6747 CTC |
0.4301 USD |
0.4094 USD |
0.4384 USD |
0.4187 USD |
| 2025-11-10 |
0.4385 USD |
1,673.4138 CTC |
0.4316 USD |
0.4316 USD |
0.4441 USD |
0.4347 USD |
| 2025-11-09 |
0.4174 USD |
634.4676 CTC |
0.4157 USD |
0.4157 USD |
0.4198 USD |
0.4195 USD |
| 2025-11-08 |
0.4415 USD |
3,421.3665 CTC |
0.4394 USD |
0.4272 USD |
0.4465 USD |
0.4274 USD |
| 2025-11-07 |
0.4008 USD |
1,734.9470 CTC |
0.3936 USD |
0.3936 USD |
0.4037 USD |
0.4004 USD |
| 2025-11-06 |
0.3967 USD |
7,312.9626 CTC |
0.4084 USD |
0.3866 USD |
0.4084 USD |
0.3934 USD |
| 2025-11-05 |
0.3990 USD |
32,740.7581 CTC |
0.4058 USD |
0.3789 USD |
0.4098 USD |
0.4072 USD |
| 2025-11-04 |
0.4414 USD |
70,721.0852 CTC |
0.4380 USD |
0.4116 USD |
0.4569 USD |
0.4130 USD |
| 2025-11-03 |
0.4536 USD |
13,672.4325 CTC |
0.4757 USD |
0.4444 USD |
0.4757 USD |
0.4543 USD |
| 2025-11-02 |
0.4771 USD |
8,603.0292 CTC |
0.4753 USD |
0.4690 USD |
0.4851 USD |
0.4720 USD |
| 2025-11-01 |
0.4713 USD |
7,341.1778 CTC |
0.4729 USD |
0.4661 USD |
0.4822 USD |
0.4743 USD |
| 2025-10-31 |
0.4721 USD |
17,735.8544 CTC |
0.4743 USD |
0.4648 USD |
0.4803 USD |
0.4744 USD |
| 2025-10-30 |
0.4771 USD |
21,837.9184 CTC |
0.4797 USD |
0.4620 USD |
0.4909 USD |
0.4668 USD |
| 2025-10-29 |
0.4899 USD |
9,893.4716 CTC |
0.4733 USD |
0.4733 USD |
0.4985 USD |
0.4985 USD |
| 2025-10-28 |
0.4724 USD |
33,873.9948 CTC |
0.4740 USD |
0.4543 USD |
0.4914 USD |
0.4629 USD |