Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0167 USDT |
61,866.0000 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-12-19 |
0.0166 USDT |
175,888.9000 |
0.0167 USDT |
0.0158 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-12-18 |
0.0166 USDT |
542,683.0000 |
0.0170 USDT |
0.0165 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-12-17 |
0.0176 USDT |
48,917.4000 |
0.0176 USDT |
0.0173 USDT |
0.0177 USDT |
0.0173 USDT |
| 2025-12-16 |
0.0177 USDT |
58,672.6000 |
0.0177 USDT |
0.0175 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-12-15 |
0.0180 USDT |
88,061.5000 |
0.0179 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |
| 2025-12-14 |
0.0181 USDT |
61,329.3000 |
0.0182 USDT |
0.0180 USDT |
0.0183 USDT |
0.0180 USDT |
| 2025-12-13 |
0.0183 USDT |
32,303.4000 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-12-12 |
0.0183 USDT |
76,591.3000 |
0.0184 USDT |
0.0181 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-12-11 |
0.0186 USDT |
280,992.1000 |
0.0187 USDT |
0.0184 USDT |
0.0195 USDT |
0.0185 USDT |
| 2025-12-10 |
0.0188 USDT |
566,804.5000 |
0.0188 USDT |
0.0183 USDT |
0.0202 USDT |
0.0187 USDT |
| 2025-12-09 |
0.0197 USDT |
403,140.3000 |
0.0230 USDT |
0.0174 USDT |
0.0230 USDT |
0.0188 USDT |
| 2025-12-08 |
0.0233 USDT |
48,691.5000 |
0.0237 USDT |
0.0229 USDT |
0.0237 USDT |
0.0231 USDT |
| 2025-12-07 |
0.0236 USDT |
80,353.8000 |
0.0238 USDT |
0.0230 USDT |
0.0242 USDT |
0.0234 USDT |
| 2025-12-06 |
0.0237 USDT |
39,269.5000 |
0.0235 USDT |
0.0232 USDT |
0.0243 USDT |
0.0237 USDT |
| 2025-12-05 |
0.0230 USDT |
263,829.8000 |
0.0244 USDT |
0.0216 USDT |
0.0246 USDT |
0.0233 USDT |
| 2025-12-04 |
0.0245 USDT |
81,438.6000 |
0.0241 USDT |
0.0239 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-12-03 |
0.0247 USDT |
347,027.7000 |
0.0254 USDT |
0.0231 USDT |
0.0261 USDT |
0.0243 USDT |
| 2025-12-02 |
0.0251 USDT |
141,878.0000 |
0.0263 USDT |
0.0235 USDT |
0.0267 USDT |
0.0252 USDT |
| 2025-12-01 |
0.0258 USDT |
76,012.9000 |
0.0262 USDT |
0.0251 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-11-30 |
0.0259 USDT |
181,299.5000 |
0.0251 USDT |
0.0249 USDT |
0.0274 USDT |
0.0260 USDT |
| 2025-11-29 |
0.0254 USDT |
569,032.0000 |
0.0263 USDT |
0.0242 USDT |
0.0269 USDT |
0.0247 USDT |
| 2025-11-28 |
0.0256 USDT |
234,203.9000 |
0.0256 USDT |
0.0249 USDT |
0.0263 USDT |
0.0261 USDT |
| 2025-11-27 |
0.0255 USDT |
104,783.0000 |
0.0254 USDT |
0.0249 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-11-26 |
0.0246 USDT |
42,254.9000 |
0.0250 USDT |
0.0242 USDT |
0.0254 USDT |
0.0249 USDT |
| 2025-11-25 |
0.0242 USDT |
78,074.3000 |
0.0242 USDT |
0.0236 USDT |
0.0250 USDT |
0.0242 USDT |
| 2025-11-24 |
0.0228 USDT |
4,744.5000 |
0.0230 USDT |
0.0222 USDT |
0.0232 USDT |
0.0228 USDT |
| 2025-11-23 |
0.0227 USDT |
1,024.4000 |
0.0220 USDT |
0.0220 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-11-22 |
0.0210 USDT |
42,259.1000 |
0.0211 USDT |
0.0206 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-11-21 |
0.0195 USDT |
289,514.5000 |
0.0203 USDT |
0.0184 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-11-20 |
0.0198 USDT |
51,498.1000 |
0.0197 USDT |
0.0195 USDT |
0.0203 USDT |
0.0198 USDT |
| 2025-11-19 |
0.0199 USDT |
212,612.8000 |
0.0209 USDT |
0.0190 USDT |
0.0215 USDT |
0.0193 USDT |
| 2025-11-18 |
0.0198 USDT |
59,270.2000 |
0.0201 USDT |
0.0193 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-11-17 |
0.0201 USDT |
183,855.1000 |
0.0206 USDT |
0.0195 USDT |
0.0210 USDT |
0.0200 USDT |
| 2025-11-16 |
0.0219 USDT |
194,923.3000 |
0.0213 USDT |
0.0201 USDT |
0.0234 USDT |
0.0207 USDT |
| 2025-11-15 |
0.0202 USDT |
106,692.7000 |
0.0207 USDT |
0.0200 USDT |
0.0212 USDT |
0.0207 USDT |
| 2025-11-14 |
0.0217 USDT |
491,289.5000 |
0.0243 USDT |
0.0203 USDT |
0.0251 USDT |
0.0205 USDT |
| 2025-11-13 |
0.0245 USDT |
436,224.4000 |
0.0244 USDT |
0.0238 USDT |
0.0261 USDT |
0.0240 USDT |
| 2025-11-12 |
0.0247 USDT |
24,198.5000 |
0.0245 USDT |
0.0241 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-11-11 |
0.0251 USDT |
20,720.7000 |
0.0259 USDT |
0.0248 USDT |
0.0261 USDT |
0.0249 USDT |
| 2025-11-10 |
0.0274 USDT |
336,558.3000 |
0.0273 USDT |
0.0266 USDT |
0.0294 USDT |
0.0269 USDT |
| 2025-11-09 |
0.0286 USDT |
196,914.6000 |
0.0294 USDT |
0.0274 USDT |
0.0299 USDT |
0.0276 USDT |
| 2025-11-08 |
0.0296 USDT |
97,920.4000 |
0.0297 USDT |
0.0289 USDT |
0.0303 USDT |
0.0294 USDT |
| 2025-11-07 |
0.0275 USDT |
108,898.4000 |
0.0276 USDT |
0.0273 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-11-06 |
0.0272 USDT |
316,846.4000 |
0.0272 USDT |
0.0267 USDT |
0.0280 USDT |
0.0276 USDT |
| 2025-11-05 |
0.0259 USDT |
192,972.8000 |
0.0254 USDT |
0.0245 USDT |
0.0267 USDT |
0.0265 USDT |
| 2025-11-04 |
0.0270 USDT |
416,811.7000 |
0.0264 USDT |
0.0261 USDT |
0.0280 USDT |
0.0264 USDT |
| 2025-11-03 |
0.0295 USDT |
672,015.8000 |
0.0326 USDT |
0.0261 USDT |
0.0330 USDT |
0.0265 USDT |
| 2025-11-02 |
0.0325 USDT |
360,815.7000 |
0.0322 USDT |
0.0307 USDT |
0.0333 USDT |
0.0324 USDT |
| 2025-11-01 |
0.0309 USDT |
78,502.2000 |
0.0303 USDT |
0.0303 USDT |
0.0314 USDT |
0.0314 USDT |