Identifier on Kucoin: CATI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.1772 USDT |
405,066.3000 |
0.1824 USDT |
0.1713 USDT |
0.1824 USDT |
0.1757 USDT |
| 2025-02-22 |
0.1781 USDT |
618,920.2000 |
0.1688 USDT |
0.1686 USDT |
0.1867 USDT |
0.1826 USDT |
| 2025-02-21 |
0.1748 USDT |
837,501.4000 |
0.1686 USDT |
0.1649 USDT |
0.1841 USDT |
0.1677 USDT |
| 2025-02-20 |
0.1625 USDT |
330,867.4000 |
0.1588 USDT |
0.1588 USDT |
0.1692 USDT |
0.1692 USDT |
| 2025-02-19 |
0.1595 USDT |
678,522.9000 |
0.1497 USDT |
0.1472 USDT |
0.1654 USDT |
0.1582 USDT |
| 2025-02-18 |
0.1494 USDT |
592,347.4000 |
0.1618 USDT |
0.1410 USDT |
0.1625 USDT |
0.1484 USDT |
| 2025-02-17 |
0.1655 USDT |
690,806.7000 |
0.1609 USDT |
0.1589 USDT |
0.1715 USDT |
0.1602 USDT |
| 2025-02-16 |
0.1635 USDT |
185,406.9000 |
0.1610 USDT |
0.1583 USDT |
0.1692 USDT |
0.1596 USDT |
| 2025-02-15 |
0.1669 USDT |
199,831.1000 |
0.1722 USDT |
0.1589 USDT |
0.1732 USDT |
0.1605 USDT |
| 2025-02-14 |
0.1712 USDT |
327,179.0000 |
0.1644 USDT |
0.1628 USDT |
0.1800 USDT |
0.1779 USDT |
| 2025-02-13 |
0.1660 USDT |
749,222.0000 |
0.1704 USDT |
0.1608 USDT |
0.1722 USDT |
0.1632 USDT |
| 2025-02-12 |
0.1596 USDT |
1,234,111.2000 |
0.1624 USDT |
0.1543 USDT |
0.1700 USDT |
0.1674 USDT |
| 2025-02-11 |
0.1658 USDT |
365,368.7000 |
0.1630 USDT |
0.1599 USDT |
0.1717 USDT |
0.1631 USDT |
| 2025-02-10 |
0.1588 USDT |
481,484.6000 |
0.1578 USDT |
0.1505 USDT |
0.1637 USDT |
0.1633 USDT |
| 2025-02-09 |
0.1599 USDT |
714,582.2000 |
0.1585 USDT |
0.1549 USDT |
0.1653 USDT |
0.1571 USDT |
| 2025-02-08 |
0.1510 USDT |
1,244,934.9000 |
0.1414 USDT |
0.1414 USDT |
0.1613 USDT |
0.1591 USDT |
| 2025-02-07 |
0.1491 USDT |
651,068.6000 |
0.1427 USDT |
0.1417 USDT |
0.1563 USDT |
0.1475 USDT |
| 2025-02-06 |
0.1478 USDT |
988,181.0000 |
0.1556 USDT |
0.1401 USDT |
0.1582 USDT |
0.1417 USDT |
| 2025-02-05 |
0.1582 USDT |
666,616.7000 |
0.1595 USDT |
0.1522 USDT |
0.1629 USDT |
0.1546 USDT |
| 2025-02-04 |
0.1587 USDT |
964,678.3000 |
0.1687 USDT |
0.1488 USDT |
0.1700 USDT |
0.1609 USDT |
| 2025-02-03 |
0.1420 USDT |
6,590,426.5000 |
0.1620 USDT |
0.1181 USDT |
0.1633 USDT |
0.1626 USDT |
| 2025-02-02 |
0.1816 USDT |
2,284,200.0000 |
0.1916 USDT |
0.1629 USDT |
0.2015 USDT |
0.1673 USDT |
| 2025-02-01 |
0.2219 USDT |
677,006.8000 |
0.2272 USDT |
0.2003 USDT |
0.2357 USDT |
0.2009 USDT |
| 2025-01-31 |
0.2371 USDT |
240,718.8000 |
0.2317 USDT |
0.2279 USDT |
0.2431 USDT |
0.2345 USDT |
| 2025-01-30 |
0.2326 USDT |
146,627.5000 |
0.2270 USDT |
0.2236 USDT |
0.2381 USDT |
0.2331 USDT |
| 2025-01-29 |
0.2250 USDT |
301,240.6000 |
0.2144 USDT |
0.2125 USDT |
0.2378 USDT |
0.2339 USDT |
| 2025-01-28 |
0.2313 USDT |
222,091.1000 |
0.2382 USDT |
0.2151 USDT |
0.2422 USDT |
0.2187 USDT |
| 2025-01-27 |
0.2253 USDT |
1,080,108.0000 |
0.2515 USDT |
0.2130 USDT |
0.2515 USDT |
0.2374 USDT |
| 2025-01-26 |
0.2604 USDT |
164,671.7000 |
0.2509 USDT |
0.2509 USDT |
0.2656 USDT |
0.2605 USDT |
| 2025-01-25 |
0.2498 USDT |
160,440.4000 |
0.2487 USDT |
0.2414 USDT |
0.2574 USDT |
0.2519 USDT |
| 2025-01-24 |
0.2605 USDT |
161,129.9000 |
0.2646 USDT |
0.2488 USDT |
0.2691 USDT |
0.2582 USDT |
| 2025-01-23 |
0.2631 USDT |
287,288.4000 |
0.2646 USDT |
0.2570 USDT |
0.2708 USDT |
0.2620 USDT |
| 2025-01-22 |
0.2710 USDT |
728,594.7000 |
0.2652 USDT |
0.2626 USDT |
0.2788 USDT |
0.2653 USDT |
| 2025-01-21 |
0.2541 USDT |
865,814.3000 |
0.2533 USDT |
0.2380 USDT |
0.2786 USDT |
0.2651 USDT |
| 2025-01-20 |
0.2679 USDT |
2,242,960.3000 |
0.2783 USDT |
0.2519 USDT |
0.2922 USDT |
0.2595 USDT |
| 2025-01-19 |
0.2987 USDT |
1,202,866.0000 |
0.3084 USDT |
0.2752 USDT |
0.3258 USDT |
0.2933 USDT |
| 2025-01-18 |
0.3128 USDT |
465,825.6000 |
0.3361 USDT |
0.2998 USDT |
0.3420 USDT |
0.3011 USDT |
| 2025-01-17 |
0.3300 USDT |
310,979.2000 |
0.3187 USDT |
0.3180 USDT |
0.3396 USDT |
0.3396 USDT |
| 2025-01-16 |
0.3188 USDT |
285,986.8000 |
0.3278 USDT |
0.3112 USDT |
0.3278 USDT |
0.3240 USDT |
| 2025-01-15 |
0.3108 USDT |
469,306.2000 |
0.3118 USDT |
0.2939 USDT |
0.3296 USDT |
0.3279 USDT |
| 2025-01-14 |
0.2931 USDT |
239,913.5000 |
0.2847 USDT |
0.2841 USDT |
0.3045 USDT |
0.3031 USDT |
| 2025-01-13 |
0.2769 USDT |
1,056,827.7000 |
0.2981 USDT |
0.2628 USDT |
0.3075 USDT |
0.2724 USDT |
| 2025-01-12 |
0.3030 USDT |
267,007.2000 |
0.3036 USDT |
0.2949 USDT |
0.3081 USDT |
0.2957 USDT |
| 2025-01-11 |
0.3061 USDT |
373,882.0000 |
0.3091 USDT |
0.2991 USDT |
0.3114 USDT |
0.3049 USDT |
| 2025-01-10 |
0.3079 USDT |
814,264.6000 |
0.3042 USDT |
0.2992 USDT |
0.3183 USDT |
0.3068 USDT |
| 2025-01-09 |
0.3047 USDT |
805,505.5000 |
0.3040 USDT |
0.2939 USDT |
0.3143 USDT |
0.3029 USDT |
| 2025-01-08 |
0.3162 USDT |
810,183.8000 |
0.3336 USDT |
0.3063 USDT |
0.3356 USDT |
0.3136 USDT |
| 2025-01-07 |
0.3656 USDT |
1,552,248.2000 |
0.3913 USDT |
0.3386 USDT |
0.3964 USDT |
0.3404 USDT |
| 2025-01-06 |
0.3907 USDT |
822,950.6000 |
0.3939 USDT |
0.3801 USDT |
0.4071 USDT |
0.3970 USDT |
| 2025-01-05 |
0.3858 USDT |
582,041.2000 |
0.3909 USDT |
0.3793 USDT |
0.3916 USDT |
0.3818 USDT |