Identifier on Kucoin: 1CAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.0039 USDT |
9,163,145.4236 |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-05-14 |
0.0041 USDT |
7,233,899.9109 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2024-05-13 |
0.0044 USDT |
16,123,237.8593 |
0.0043 USDT |
0.0041 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-05-12 |
0.0044 USDT |
9,162,291.1618 |
0.0043 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-05-11 |
0.0044 USDT |
13,062,059.3489 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-05-10 |
0.0046 USDT |
7,363,936.3454 |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-05-09 |
0.0046 USDT |
6,216,110.4891 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2024-05-08 |
0.0047 USDT |
9,135,785.5253 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-05-07 |
0.0049 USDT |
10,960,516.5252 |
0.0046 USDT |
0.0045 USDT |
0.0053 USDT |
0.0052 USDT |
| 2024-05-06 |
0.0049 USDT |
9,367,313.9388 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0046 USDT |
| 2024-05-05 |
0.0047 USDT |
5,618,910.9441 |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-05-04 |
0.0047 USDT |
7,133,876.7221 |
0.0048 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-05-03 |
0.0046 USDT |
8,882,261.7889 |
0.0046 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-05-02 |
0.0045 USDT |
30,598,850.2417 |
0.0044 USDT |
0.0042 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-05-01 |
0.0041 USDT |
22,996,044.6041 |
0.0043 USDT |
0.0039 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-04-30 |
0.0045 USDT |
51,191,542.7006 |
0.0053 USDT |
0.0042 USDT |
0.0053 USDT |
0.0043 USDT |
| 2024-04-29 |
0.0053 USDT |
8,345,311.0253 |
0.0057 USDT |
0.0050 USDT |
0.0057 USDT |
0.0052 USDT |
| 2024-04-28 |
0.0057 USDT |
8,203,123.4850 |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-04-27 |
0.0054 USDT |
9,615,927.6644 |
0.0055 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-04-26 |
0.0057 USDT |
6,505,252.7160 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-04-25 |
0.0059 USDT |
3,474,043.2744 |
0.0060 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-04-24 |
0.0062 USDT |
7,679,747.8520 |
0.0065 USDT |
0.0059 USDT |
0.0067 USDT |
0.0059 USDT |
| 2024-04-23 |
0.0066 USDT |
5,042,247.9666 |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-04-22 |
0.0068 USDT |
6,254,883.3189 |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-04-21 |
0.0068 USDT |
9,227,164.8374 |
0.0069 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-04-20 |
0.0065 USDT |
9,466,257.0421 |
0.0060 USDT |
0.0060 USDT |
0.0069 USDT |
0.0069 USDT |
| 2024-04-19 |
0.0060 USDT |
5,733,070.1762 |
0.0059 USDT |
0.0055 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-04-18 |
0.0058 USDT |
4,956,983.8546 |
0.0057 USDT |
0.0055 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-04-17 |
0.0058 USDT |
4,116,824.1034 |
0.0059 USDT |
0.0055 USDT |
0.0061 USDT |
0.0058 USDT |
| 2024-04-16 |
0.0059 USDT |
7,028,587.4568 |
0.0061 USDT |
0.0056 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-04-15 |
0.0065 USDT |
12,751,804.4384 |
0.0066 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-04-14 |
0.0062 USDT |
20,320,659.6283 |
0.0061 USDT |
0.0056 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-04-13 |
0.0065 USDT |
21,020,749.3778 |
0.0063 USDT |
0.0061 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-04-12 |
0.0071 USDT |
23,893,257.3680 |
0.0079 USDT |
0.0054 USDT |
0.0080 USDT |
0.0062 USDT |
| 2024-04-11 |
0.0082 USDT |
4,682,259.5776 |
0.0085 USDT |
0.0079 USDT |
0.0087 USDT |
0.0080 USDT |
| 2024-04-10 |
0.0083 USDT |
14,120,711.5463 |
0.0086 USDT |
0.0079 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-04-09 |
0.0090 USDT |
7,534,058.6152 |
0.0095 USDT |
0.0085 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-04-08 |
0.0092 USDT |
3,860,158.0054 |
0.0091 USDT |
0.0087 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-04-07 |
0.0088 USDT |
16,298,425.5643 |
0.0086 USDT |
0.0085 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-04-06 |
0.0084 USDT |
28,512,775.5285 |
0.0080 USDT |
0.0079 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-04-05 |
0.0080 USDT |
13,423,407.3603 |
0.0084 USDT |
0.0077 USDT |
0.0085 USDT |
0.0082 USDT |
| 2024-04-04 |
0.0086 USDT |
7,454,775.3597 |
0.0087 USDT |
0.0082 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-04-03 |
0.0089 USDT |
39,048,050.5491 |
0.0087 USDT |
0.0082 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-04-02 |
0.0091 USDT |
47,787,765.8106 |
0.0105 USDT |
0.0083 USDT |
0.0106 USDT |
0.0089 USDT |
| 2024-04-01 |
0.0104 USDT |
34,679,836.8648 |
0.0108 USDT |
0.0098 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-03-31 |
0.0104 USDT |
49,164,905.5976 |
0.0096 USDT |
0.0095 USDT |
0.0115 USDT |
0.0108 USDT |
| 2024-03-30 |
0.0095 USDT |
25,440,318.9860 |
0.0091 USDT |
0.0089 USDT |
0.0103 USDT |
0.0095 USDT |
| 2024-03-29 |
0.0092 USDT |
21,645,558.1514 |
0.0093 USDT |
0.0088 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-03-28 |
0.0093 USDT |
23,289,045.0273 |
0.0092 USDT |
0.0090 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-03-27 |
0.0100 USDT |
31,190,644.7977 |
0.0101 USDT |
0.0091 USDT |
0.0108 USDT |
0.0093 USDT |