Identifier on Kucoin: CATI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.3956 USDT |
814,475.3000 |
0.4067 USDT |
0.3853 USDT |
0.4084 USDT |
0.3909 USDT |
| 2025-01-03 |
0.3939 USDT |
962,510.8000 |
0.3898 USDT |
0.3799 USDT |
0.4100 USDT |
0.4078 USDT |
| 2025-01-02 |
0.3921 USDT |
1,163,946.9000 |
0.3811 USDT |
0.3800 USDT |
0.4039 USDT |
0.3885 USDT |
| 2025-01-01 |
0.3682 USDT |
755,553.6000 |
0.3730 USDT |
0.3576 USDT |
0.3795 USDT |
0.3722 USDT |
| 2024-12-31 |
0.3714 USDT |
1,070,491.9000 |
0.3721 USDT |
0.3578 USDT |
0.3849 USDT |
0.3724 USDT |
| 2024-12-30 |
0.3771 USDT |
888,331.8000 |
0.3769 USDT |
0.3589 USDT |
0.3898 USDT |
0.3830 USDT |
| 2024-12-29 |
0.3811 USDT |
557,258.3000 |
0.3830 USDT |
0.3757 USDT |
0.3880 USDT |
0.3791 USDT |
| 2024-12-28 |
0.3745 USDT |
774,542.1000 |
0.3785 USDT |
0.3639 USDT |
0.3878 USDT |
0.3875 USDT |
| 2024-12-27 |
0.3806 USDT |
803,296.9000 |
0.3625 USDT |
0.3595 USDT |
0.4098 USDT |
0.3865 USDT |
| 2024-12-26 |
0.3707 USDT |
1,144,677.7000 |
0.3927 USDT |
0.3550 USDT |
0.3995 USDT |
0.3613 USDT |
| 2024-12-25 |
0.3962 USDT |
1,079,418.5000 |
0.3955 USDT |
0.3844 USDT |
0.4055 USDT |
0.3930 USDT |
| 2024-12-24 |
0.3884 USDT |
1,100,364.5000 |
0.3873 USDT |
0.3752 USDT |
0.4012 USDT |
0.3887 USDT |
| 2024-12-23 |
0.3617 USDT |
408,043.4000 |
0.3583 USDT |
0.3505 USDT |
0.3738 USDT |
0.3678 USDT |
| 2024-12-22 |
0.3589 USDT |
849,434.4000 |
0.3543 USDT |
0.3428 USDT |
0.3715 USDT |
0.3601 USDT |
| 2024-12-21 |
0.3708 USDT |
1,212,084.0000 |
0.3759 USDT |
0.3462 USDT |
0.3967 USDT |
0.3520 USDT |
| 2024-12-20 |
0.3520 USDT |
1,330,936.6000 |
0.3660 USDT |
0.3209 USDT |
0.3872 USDT |
0.3645 USDT |
| 2024-12-19 |
0.3782 USDT |
1,920,573.4000 |
0.3966 USDT |
0.3518 USDT |
0.4061 USDT |
0.3648 USDT |
| 2024-12-18 |
0.4143 USDT |
1,370,831.9000 |
0.4206 USDT |
0.3809 USDT |
0.4387 USDT |
0.4086 USDT |
| 2024-12-17 |
0.4554 USDT |
1,517,519.1000 |
0.4913 USDT |
0.4157 USDT |
0.4915 USDT |
0.4157 USDT |
| 2024-12-16 |
0.4907 USDT |
485,679.9000 |
0.5051 USDT |
0.4656 USDT |
0.5204 USDT |
0.4925 USDT |
| 2024-12-15 |
0.4922 USDT |
325,107.9000 |
0.4909 USDT |
0.4720 USDT |
0.5131 USDT |
0.4984 USDT |
| 2024-12-14 |
0.4969 USDT |
340,697.1000 |
0.5116 USDT |
0.4736 USDT |
0.5186 USDT |
0.4760 USDT |
| 2024-12-13 |
0.5136 USDT |
422,901.7000 |
0.5208 USDT |
0.5012 USDT |
0.5295 USDT |
0.5125 USDT |
| 2024-12-12 |
0.5263 USDT |
543,919.0000 |
0.5039 USDT |
0.5005 USDT |
0.5405 USDT |
0.5165 USDT |
| 2024-12-11 |
0.4785 USDT |
992,803.9000 |
0.4618 USDT |
0.4422 USDT |
0.5142 USDT |
0.5016 USDT |
| 2024-12-10 |
0.4459 USDT |
1,780,267.5000 |
0.4589 USDT |
0.4105 USDT |
0.4748 USDT |
0.4589 USDT |
| 2024-12-09 |
0.5704 USDT |
964,796.1000 |
0.6021 USDT |
0.5419 USDT |
0.6064 USDT |
0.5760 USDT |
| 2024-12-08 |
0.5972 USDT |
462,963.5000 |
0.5928 USDT |
0.5787 USDT |
0.6189 USDT |
0.5829 USDT |
| 2024-12-07 |
0.5772 USDT |
646,346.9000 |
0.5680 USDT |
0.5616 USDT |
0.6020 USDT |
0.5992 USDT |
| 2024-12-06 |
0.5796 USDT |
1,940,184.4999 |
0.5619 USDT |
0.5526 USDT |
0.6096 USDT |
0.5679 USDT |
| 2024-12-05 |
0.5906 USDT |
1,689,440.3000 |
0.6031 USDT |
0.5728 USDT |
0.6149 USDT |
0.5765 USDT |
| 2024-12-04 |
0.6069 USDT |
2,219,663.4000 |
0.5715 USDT |
0.5686 USDT |
0.6449 USDT |
0.6002 USDT |
| 2024-12-03 |
0.5574 USDT |
1,528,499.1000 |
0.5865 USDT |
0.5143 USDT |
0.5940 USDT |
0.5608 USDT |
| 2024-12-02 |
0.5439 USDT |
1,779,080.2000 |
0.5651 USDT |
0.5072 USDT |
0.5861 USDT |
0.5739 USDT |
| 2024-12-01 |
0.5578 USDT |
1,383,043.7000 |
0.5493 USDT |
0.5392 USDT |
0.5785 USDT |
0.5611 USDT |
| 2024-11-30 |
0.5597 USDT |
1,557,299.6000 |
0.5473 USDT |
0.5370 USDT |
0.5878 USDT |
0.5457 USDT |
| 2024-11-29 |
0.5494 USDT |
1,711,085.9000 |
0.5845 USDT |
0.5166 USDT |
0.5980 USDT |
0.5387 USDT |
| 2024-11-28 |
0.5661 USDT |
1,158,899.5000 |
0.5704 USDT |
0.5433 USDT |
0.5873 USDT |
0.5793 USDT |
| 2024-11-27 |
0.5593 USDT |
1,712,432.4000 |
0.5398 USDT |
0.5287 USDT |
0.5784 USDT |
0.5748 USDT |
| 2024-11-26 |
0.5243 USDT |
1,151,044.4000 |
0.5351 USDT |
0.5029 USDT |
0.5497 USDT |
0.5221 USDT |
| 2024-11-25 |
0.5453 USDT |
1,139,106.4000 |
0.5507 USDT |
0.5125 USDT |
0.5667 USDT |
0.5334 USDT |
| 2024-11-24 |
0.5573 USDT |
1,517,354.4000 |
0.5798 USDT |
0.4994 USDT |
0.6043 USDT |
0.5384 USDT |
| 2024-11-23 |
0.5645 USDT |
1,641,852.4000 |
0.5540 USDT |
0.5400 USDT |
0.5874 USDT |
0.5749 USDT |
| 2024-11-22 |
0.5659 USDT |
1,913,697.3000 |
0.5891 USDT |
0.5285 USDT |
0.6031 USDT |
0.5377 USDT |
| 2024-11-21 |
0.5844 USDT |
1,854,555.0000 |
0.5827 USDT |
0.5582 USDT |
0.6071 USDT |
0.5904 USDT |
| 2024-11-20 |
0.6047 USDT |
3,552,210.2000 |
0.6109 USDT |
0.5493 USDT |
0.6859 USDT |
0.5555 USDT |
| 2024-11-19 |
0.6182 USDT |
4,140,318.9000 |
0.6980 USDT |
0.5741 USDT |
0.7213 USDT |
0.5999 USDT |
| 2024-11-18 |
0.6023 USDT |
8,847,802.2126 |
0.5129 USDT |
0.4694 USDT |
0.7769 USDT |
0.7723 USDT |
| 2024-11-17 |
0.4885 USDT |
4,012,497.7000 |
0.4356 USDT |
0.4037 USDT |
0.5432 USDT |
0.5316 USDT |
| 2024-11-16 |
0.4334 USDT |
2,441,536.5000 |
0.4186 USDT |
0.4144 USDT |
0.4488 USDT |
0.4407 USDT |