Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0126 USDT |
75,044.7000 |
0.0127 USDT |
0.0125 USDT |
0.0129 USDT |
0.0128 USDT |
| 2026-02-07 |
0.0123 USDT |
242,897.5000 |
0.0122 USDT |
0.0121 USDT |
0.0129 USDT |
0.0127 USDT |
| 2026-02-06 |
0.0122 USDT |
333,837.5000 |
0.0128 USDT |
0.0120 USDT |
0.0130 USDT |
0.0120 USDT |
| 2026-02-05 |
0.0137 USDT |
494,506.6000 |
0.0159 USDT |
0.0115 USDT |
0.0161 USDT |
0.0129 USDT |
| 2026-02-04 |
0.0169 USDT |
13,119.5000 |
0.0175 USDT |
0.0162 USDT |
0.0175 USDT |
0.0165 USDT |
| 2026-02-03 |
0.0184 USDT |
8,833.5000 |
0.0185 USDT |
0.0180 USDT |
0.0187 USDT |
0.0180 USDT |
| 2026-02-02 |
0.0200 USDT |
149,095.4000 |
0.0205 USDT |
0.0187 USDT |
0.0206 USDT |
0.0188 USDT |
| 2026-02-01 |
0.0212 USDT |
84,656.9000 |
0.0213 USDT |
0.0207 USDT |
0.0215 USDT |
0.0208 USDT |
| 2026-01-31 |
0.0239 USDT |
241,446.3000 |
0.0235 USDT |
0.0230 USDT |
0.0244 USDT |
0.0231 USDT |
| 2026-01-30 |
0.0219 USDT |
99,597.6000 |
0.0217 USDT |
0.0210 USDT |
0.0232 USDT |
0.0232 USDT |
| 2026-01-29 |
0.0242 USDT |
268,314.1000 |
0.0260 USDT |
0.0219 USDT |
0.0264 USDT |
0.0219 USDT |
| 2026-01-28 |
0.0283 USDT |
2,128,413.6000 |
0.0309 USDT |
0.0236 USDT |
0.0380 USDT |
0.0264 USDT |
| 2026-01-27 |
0.0209 USDT |
1,434,918.3000 |
0.0182 USDT |
0.0181 USDT |
0.0290 USDT |
0.0288 USDT |
| 2026-01-26 |
0.0162 USDT |
290,900.5000 |
0.0151 USDT |
0.0150 USDT |
0.0173 USDT |
0.0172 USDT |
| 2026-01-25 |
0.0164 USDT |
74,827.1000 |
0.0162 USDT |
0.0156 USDT |
0.0167 USDT |
0.0156 USDT |
| 2026-01-24 |
0.0153 USDT |
55,323.9000 |
0.0152 USDT |
0.0150 USDT |
0.0159 USDT |
0.0159 USDT |
| 2026-01-23 |
0.0162 USDT |
47,997.6000 |
0.0163 USDT |
0.0158 USDT |
0.0167 USDT |
0.0158 USDT |
| 2026-01-22 |
0.0156 USDT |
79,041.0000 |
0.0153 USDT |
0.0153 USDT |
0.0160 USDT |
0.0160 USDT |
| 2026-01-21 |
0.0148 USDT |
272,709.8000 |
0.0147 USDT |
0.0147 USDT |
0.0151 USDT |
0.0150 USDT |
| 2026-01-20 |
0.0141 USDT |
23,447.1000 |
0.0141 USDT |
0.0139 USDT |
0.0145 USDT |
0.0145 USDT |
| 2026-01-19 |
0.0138 USDT |
182,396.0000 |
0.0145 USDT |
0.0134 USDT |
0.0145 USDT |
0.0137 USDT |
| 2026-01-18 |
0.0150 USDT |
42,615.9000 |
0.0159 USDT |
0.0146 USDT |
0.0159 USDT |
0.0146 USDT |
| 2026-01-17 |
0.0171 USDT |
60,470.4000 |
0.0169 USDT |
0.0162 USDT |
0.0176 USDT |
0.0164 USDT |
| 2026-01-16 |
0.0166 USDT |
33,434.8000 |
0.0159 USDT |
0.0158 USDT |
0.0171 USDT |
0.0169 USDT |
| 2026-01-15 |
0.0156 USDT |
42,750.9000 |
0.0157 USDT |
0.0153 USDT |
0.0158 USDT |
0.0155 USDT |
| 2026-01-14 |
0.0153 USDT |
81,646.5000 |
0.0149 USDT |
0.0149 USDT |
0.0159 USDT |
0.0158 USDT |
| 2026-01-13 |
0.0143 USDT |
29,550.8000 |
0.0140 USDT |
0.0139 USDT |
0.0145 USDT |
0.0144 USDT |
| 2026-01-12 |
0.0146 USDT |
186,691.9000 |
0.0147 USDT |
0.0143 USDT |
0.0147 USDT |
0.0143 USDT |
| 2026-01-11 |
0.0148 USDT |
26,214.0000 |
0.0149 USDT |
0.0147 USDT |
0.0151 USDT |
0.0148 USDT |
| 2026-01-10 |
0.0150 USDT |
66,879.6000 |
0.0151 USDT |
0.0149 USDT |
0.0152 USDT |
0.0150 USDT |
| 2026-01-09 |
0.0159 USDT |
41,720.1000 |
0.0161 USDT |
0.0155 USDT |
0.0162 USDT |
0.0156 USDT |
| 2026-01-08 |
0.0169 USDT |
64,806.8000 |
0.0172 USDT |
0.0164 USDT |
0.0172 USDT |
0.0165 USDT |
| 2026-01-07 |
0.0198 USDT |
554,274.9000 |
0.0236 USDT |
0.0173 USDT |
0.0236 USDT |
0.0174 USDT |
| 2026-01-06 |
0.0211 USDT |
6,953,758.6000 |
0.0104 USDT |
0.0104 USDT |
0.0323 USDT |
0.0235 USDT |
| 2026-01-05 |
0.0093 USDT |
168,325.4000 |
0.0088 USDT |
0.0088 USDT |
0.0097 USDT |
0.0096 USDT |
| 2026-01-04 |
0.0086 USDT |
15,564.8000 |
0.0087 USDT |
0.0086 USDT |
0.0087 USDT |
0.0086 USDT |
| 2026-01-03 |
0.0086 USDT |
125,871.5000 |
0.0088 USDT |
0.0084 USDT |
0.0089 USDT |
0.0086 USDT |
| 2026-01-02 |
0.0087 USDT |
93,422.0000 |
0.0087 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2026-01-01 |
0.0084 USDT |
538,869.5000 |
0.0080 USDT |
0.0080 USDT |
0.0087 USDT |
0.0086 USDT |
| 2025-12-31 |
0.0078 USDT |
591,660.8000 |
0.0081 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-12-30 |
0.0092 USDT |
116,481.8000 |
0.0097 USDT |
0.0088 USDT |
0.0097 USDT |
0.0089 USDT |
| 2025-12-29 |
0.0098 USDT |
125,611.6000 |
0.0098 USDT |
0.0096 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-12-28 |
0.0102 USDT |
145,592.2000 |
0.0104 USDT |
0.0100 USDT |
0.0105 USDT |
0.0100 USDT |
| 2025-12-27 |
0.0103 USDT |
279,359.4000 |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-12-26 |
0.0115 USDT |
65,445.8000 |
0.0117 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-12-25 |
0.0125 USDT |
843,281.2000 |
0.0133 USDT |
0.0117 USDT |
0.0133 USDT |
0.0118 USDT |
| 2025-12-24 |
0.0146 USDT |
77,306.2000 |
0.0149 USDT |
0.0141 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-12-23 |
0.0157 USDT |
116,139.2000 |
0.0158 USDT |
0.0153 USDT |
0.0159 USDT |
0.0153 USDT |
| 2025-12-22 |
0.0159 USDT |
17,710.6000 |
0.0163 USDT |
0.0158 USDT |
0.0163 USDT |
0.0159 USDT |
| 2025-12-21 |
0.0164 USDT |
1,522.0000 |
0.0163 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |