Identifier on Kucoin: CATI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.4194 USDT |
5,894,932.3000 |
0.3850 USDT |
0.3647 USDT |
0.4930 USDT |
0.3999 USDT |
| 2024-11-14 |
0.4007 USDT |
4,684,008.7000 |
0.3829 USDT |
0.3730 USDT |
0.4297 USDT |
0.3872 USDT |
| 2024-11-13 |
0.3788 USDT |
1,754,129.3000 |
0.3979 USDT |
0.3563 USDT |
0.4025 USDT |
0.3802 USDT |
| 2024-11-12 |
0.4142 USDT |
2,945,434.4000 |
0.4395 USDT |
0.3711 USDT |
0.4639 USDT |
0.3853 USDT |
| 2024-11-11 |
0.4220 USDT |
2,428,492.6789 |
0.4315 USDT |
0.4034 USDT |
0.4466 USDT |
0.4330 USDT |
| 2024-11-10 |
0.4411 USDT |
2,547,376.1080 |
0.4295 USDT |
0.4219 USDT |
0.4637 USDT |
0.4253 USDT |
| 2024-11-09 |
0.4100 USDT |
6,497,997.9000 |
0.3559 USDT |
0.3423 USDT |
0.4698 USDT |
0.4298 USDT |
| 2024-11-08 |
0.3323 USDT |
1,780,674.0721 |
0.3365 USDT |
0.3211 USDT |
0.3457 USDT |
0.3440 USDT |
| 2024-11-07 |
0.3389 USDT |
1,338,839.0000 |
0.3448 USDT |
0.3275 USDT |
0.3591 USDT |
0.3287 USDT |
| 2024-11-06 |
0.3222 USDT |
1,843,719.3000 |
0.3002 USDT |
0.2993 USDT |
0.3321 USDT |
0.3291 USDT |
| 2024-11-05 |
0.2967 USDT |
1,480,798.9000 |
0.2878 USDT |
0.2872 USDT |
0.3074 USDT |
0.2946 USDT |
| 2024-11-04 |
0.2955 USDT |
2,381,194.9000 |
0.2833 USDT |
0.2803 USDT |
0.3072 USDT |
0.2925 USDT |
| 2024-11-03 |
0.2854 USDT |
2,596,545.6999 |
0.3155 USDT |
0.2630 USDT |
0.3158 USDT |
0.2734 USDT |
| 2024-11-02 |
0.3339 USDT |
978,164.1000 |
0.3370 USDT |
0.3148 USDT |
0.3494 USDT |
0.3212 USDT |
| 2024-11-01 |
0.3412 USDT |
1,309,058.8000 |
0.3419 USDT |
0.3299 USDT |
0.3569 USDT |
0.3405 USDT |
| 2024-10-31 |
0.3507 USDT |
1,463,188.3000 |
0.3704 USDT |
0.3318 USDT |
0.3726 USDT |
0.3374 USDT |
| 2024-10-30 |
0.3687 USDT |
1,776,911.5882 |
0.3757 USDT |
0.3568 USDT |
0.3808 USDT |
0.3671 USDT |
| 2024-10-29 |
0.3683 USDT |
2,833,895.2000 |
0.3610 USDT |
0.3569 USDT |
0.3782 USDT |
0.3750 USDT |
| 2024-10-28 |
0.3509 USDT |
3,455,145.7000 |
0.3499 USDT |
0.3313 USDT |
0.3670 USDT |
0.3647 USDT |
| 2024-10-27 |
0.3446 USDT |
2,301,084.5000 |
0.3230 USDT |
0.3204 USDT |
0.3614 USDT |
0.3518 USDT |
| 2024-10-26 |
0.3229 USDT |
1,314,395.7000 |
0.3198 USDT |
0.3123 USDT |
0.3346 USDT |
0.3212 USDT |
| 2024-10-25 |
0.3634 USDT |
2,166,135.2000 |
0.3801 USDT |
0.3283 USDT |
0.3833 USDT |
0.3303 USDT |
| 2024-10-24 |
0.3768 USDT |
2,027,686.1000 |
0.3728 USDT |
0.3640 USDT |
0.3899 USDT |
0.3795 USDT |
| 2024-10-23 |
0.4151 USDT |
3,449,067.8999 |
0.4913 USDT |
0.3674 USDT |
0.4913 USDT |
0.3746 USDT |
| 2024-10-22 |
0.4688 USDT |
3,435,171.6000 |
0.4310 USDT |
0.4243 USDT |
0.4971 USDT |
0.4873 USDT |
| 2024-10-21 |
0.4377 USDT |
1,784,506.5000 |
0.4514 USDT |
0.4242 USDT |
0.4564 USDT |
0.4307 USDT |
| 2024-10-20 |
0.4424 USDT |
1,128,384.9000 |
0.4393 USDT |
0.4240 USDT |
0.4620 USDT |
0.4547 USDT |
| 2024-10-19 |
0.4392 USDT |
740,785.9000 |
0.4390 USDT |
0.4283 USDT |
0.4485 USDT |
0.4342 USDT |
| 2024-10-18 |
0.4276 USDT |
988,527.8000 |
0.4110 USDT |
0.4092 USDT |
0.4388 USDT |
0.4310 USDT |
| 2024-10-17 |
0.4135 USDT |
1,249,939.4000 |
0.4162 USDT |
0.3956 USDT |
0.4251 USDT |
0.4105 USDT |
| 2024-10-16 |
0.4201 USDT |
1,638,104.2000 |
0.4364 USDT |
0.4072 USDT |
0.4376 USDT |
0.4210 USDT |
| 2024-10-15 |
0.4485 USDT |
1,751,270.8999 |
0.4829 USDT |
0.4206 USDT |
0.4864 USDT |
0.4384 USDT |
| 2024-10-14 |
0.4685 USDT |
1,732,706.8998 |
0.4632 USDT |
0.4530 USDT |
0.4873 USDT |
0.4783 USDT |
| 2024-10-13 |
0.4570 USDT |
1,720,999.2986 |
0.4529 USDT |
0.4344 USDT |
0.4735 USDT |
0.4603 USDT |
| 2024-10-12 |
0.4497 USDT |
1,848,910.9999 |
0.4274 USDT |
0.4148 USDT |
0.4727 USDT |
0.4537 USDT |
| 2024-10-11 |
0.4157 USDT |
750,401.4000 |
0.4040 USDT |
0.4023 USDT |
0.4257 USDT |
0.4255 USDT |
| 2024-10-10 |
0.4126 USDT |
1,853,620.6906 |
0.4288 USDT |
0.3926 USDT |
0.4381 USDT |
0.4017 USDT |
| 2024-10-09 |
0.4648 USDT |
1,067,831.6000 |
0.4576 USDT |
0.4483 USDT |
0.4859 USDT |
0.4502 USDT |
| 2024-10-08 |
0.4703 USDT |
1,379,438.9950 |
0.4849 USDT |
0.4432 USDT |
0.4924 USDT |
0.4587 USDT |
| 2024-10-07 |
0.5217 USDT |
2,937,857.3956 |
0.5135 USDT |
0.4917 USDT |
0.5426 USDT |
0.5002 USDT |
| 2024-10-06 |
0.5122 USDT |
1,550,359.0988 |
0.5236 USDT |
0.4969 USDT |
0.5267 USDT |
0.5120 USDT |
| 2024-10-05 |
0.5461 USDT |
2,602,197.1597 |
0.4952 USDT |
0.4952 USDT |
0.5844 USDT |
0.5248 USDT |
| 2024-10-04 |
0.4821 USDT |
2,413,942.6902 |
0.4763 USDT |
0.4589 USDT |
0.5041 USDT |
0.4919 USDT |
| 2024-10-03 |
0.4659 USDT |
3,408,373.6000 |
0.4529 USDT |
0.4455 USDT |
0.4910 USDT |
0.4683 USDT |
| 2024-10-02 |
0.4572 USDT |
3,910,785.4088 |
0.4551 USDT |
0.4392 USDT |
0.4760 USDT |
0.4573 USDT |
| 2024-10-01 |
0.5255 USDT |
3,095,634.8992 |
0.5519 USDT |
0.4722 USDT |
0.5645 USDT |
0.4828 USDT |
| 2024-09-30 |
0.6017 USDT |
3,093,610.6000 |
0.6252 USDT |
0.5628 USDT |
0.6473 USDT |
0.5740 USDT |
| 2024-09-29 |
0.6301 USDT |
2,871,090.4769 |
0.6456 USDT |
0.6109 USDT |
0.6550 USDT |
0.6207 USDT |
| 2024-09-28 |
0.6797 USDT |
3,224,697.7463 |
0.7100 USDT |
0.6289 USDT |
0.7289 USDT |
0.6503 USDT |
| 2024-09-27 |
0.6886 USDT |
7,425,971.9054 |
0.6758 USDT |
0.6719 USDT |
0.7215 USDT |
0.7072 USDT |