Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0307 USDT |
91,040.6000 |
0.0308 USDT |
0.0304 USDT |
0.0316 USDT |
0.0305 USDT |
| 2025-10-30 |
0.0321 USDT |
215,334.5000 |
0.0335 USDT |
0.0305 USDT |
0.0336 USDT |
0.0307 USDT |
| 2025-10-29 |
0.0376 USDT |
263,048.0000 |
0.0375 USDT |
0.0367 USDT |
0.0385 USDT |
0.0369 USDT |
| 2025-10-28 |
0.0367 USDT |
27,521.1000 |
0.0367 USDT |
0.0361 USDT |
0.0378 USDT |
0.0373 USDT |
| 2025-10-27 |
0.0373 USDT |
2,965.8000 |
0.0373 USDT |
0.0367 USDT |
0.0376 USDT |
0.0371 USDT |
| 2025-10-26 |
0.0361 USDT |
10,761.5000 |
0.0361 USDT |
0.0359 USDT |
0.0373 USDT |
0.0367 USDT |
| 2025-10-25 |
0.0363 USDT |
360.2000 |
0.0363 USDT |
0.0362 USDT |
0.0363 USDT |
0.0362 USDT |
| 2025-10-24 |
0.0366 USDT |
1,586.1000 |
0.0365 USDT |
0.0363 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-10-23 |
0.0363 USDT |
10,970.7000 |
0.0356 USDT |
0.0356 USDT |
0.0366 USDT |
0.0363 USDT |
| 2025-10-22 |
0.0355 USDT |
23,426.2000 |
0.0351 USDT |
0.0348 USDT |
0.0368 USDT |
0.0360 USDT |
| 2025-10-21 |
0.0340 USDT |
68,937.9000 |
0.0333 USDT |
0.0323 USDT |
0.0358 USDT |
0.0352 USDT |
| 2025-10-20 |
0.0334 USDT |
125,364.9000 |
0.0334 USDT |
0.0328 USDT |
0.0339 USDT |
0.0329 USDT |
| 2025-10-19 |
0.0338 USDT |
28,830.3000 |
0.0340 USDT |
0.0329 USDT |
0.0347 USDT |
0.0339 USDT |
| 2025-10-18 |
0.0349 USDT |
204,500.5000 |
0.0350 USDT |
0.0335 USDT |
0.0359 USDT |
0.0356 USDT |
| 2025-10-17 |
0.0337 USDT |
127,582.5000 |
0.0353 USDT |
0.0318 USDT |
0.0362 USDT |
0.0334 USDT |
| 2025-10-16 |
0.0352 USDT |
121,799.9000 |
0.0364 USDT |
0.0336 USDT |
0.0364 USDT |
0.0351 USDT |
| 2025-10-15 |
0.0371 USDT |
12,559.7000 |
0.0363 USDT |
0.0360 USDT |
0.0379 USDT |
0.0362 USDT |
| 2025-10-14 |
0.0349 USDT |
76,539.5000 |
0.0357 USDT |
0.0342 USDT |
0.0367 USDT |
0.0359 USDT |
| 2025-10-13 |
0.0332 USDT |
156,737.4000 |
0.0316 USDT |
0.0316 USDT |
0.0360 USDT |
0.0336 USDT |
| 2025-10-12 |
0.0323 USDT |
65,966.4000 |
0.0318 USDT |
0.0315 USDT |
0.0338 USDT |
0.0324 USDT |
| 2025-10-11 |
0.0335 USDT |
369,979.9000 |
0.0363 USDT |
0.0301 USDT |
0.0376 USDT |
0.0322 USDT |
| 2025-10-10 |
0.0396 USDT |
30,231.5000 |
0.0411 USDT |
0.0382 USDT |
0.0413 USDT |
0.0382 USDT |
| 2025-10-09 |
0.0440 USDT |
147,494.0000 |
0.0458 USDT |
0.0409 USDT |
0.0459 USDT |
0.0411 USDT |
| 2025-10-08 |
0.0443 USDT |
66,422.0000 |
0.0426 USDT |
0.0422 USDT |
0.0460 USDT |
0.0446 USDT |
| 2025-10-07 |
0.0427 USDT |
13,974.5000 |
0.0419 USDT |
0.0418 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-10-06 |
0.0404 USDT |
65,374.4000 |
0.0415 USDT |
0.0389 USDT |
0.0415 USDT |
0.0413 USDT |
| 2025-10-05 |
0.0423 USDT |
118,257.0000 |
0.0408 USDT |
0.0408 USDT |
0.0434 USDT |
0.0420 USDT |
| 2025-10-04 |
0.0402 USDT |
108,634.3000 |
0.0413 USDT |
0.0389 USDT |
0.0418 USDT |
0.0405 USDT |
| 2025-10-03 |
0.0404 USDT |
102,591.9000 |
0.0420 USDT |
0.0384 USDT |
0.0426 USDT |
0.0405 USDT |
| 2025-10-02 |
0.0409 USDT |
128,030.6000 |
0.0400 USDT |
0.0400 USDT |
0.0417 USDT |
0.0409 USDT |
| 2025-10-01 |
0.0369 USDT |
85,325.4000 |
0.0365 USDT |
0.0360 USDT |
0.0389 USDT |
0.0388 USDT |
| 2025-09-30 |
0.0394 USDT |
33,001.4000 |
0.0398 USDT |
0.0390 USDT |
0.0404 USDT |
0.0395 USDT |
| 2025-09-29 |
0.0394 USDT |
416,349.7000 |
0.0382 USDT |
0.0378 USDT |
0.0442 USDT |
0.0396 USDT |
| 2025-09-28 |
0.0391 USDT |
22,673.1000 |
0.0402 USDT |
0.0378 USDT |
0.0404 USDT |
0.0380 USDT |
| 2025-09-27 |
0.0421 USDT |
25,382.4000 |
0.0435 USDT |
0.0402 USDT |
0.0435 USDT |
0.0402 USDT |
| 2025-09-26 |
0.0403 USDT |
45,066.2000 |
0.0413 USDT |
0.0395 USDT |
0.0413 USDT |
0.0401 USDT |
| 2025-09-25 |
0.0412 USDT |
127,991.7000 |
0.0449 USDT |
0.0382 USDT |
0.0451 USDT |
0.0416 USDT |
| 2025-09-24 |
0.0448 USDT |
21,263.9000 |
0.0426 USDT |
0.0425 USDT |
0.0454 USDT |
0.0448 USDT |
| 2025-09-23 |
0.0411 USDT |
196,376.3000 |
0.0380 USDT |
0.0380 USDT |
0.0426 USDT |
0.0423 USDT |
| 2025-09-22 |
0.0370 USDT |
268,091.3000 |
0.0404 USDT |
0.0357 USDT |
0.0406 USDT |
0.0374 USDT |
| 2025-09-21 |
0.0416 USDT |
184,315.3000 |
0.0438 USDT |
0.0395 USDT |
0.0438 USDT |
0.0403 USDT |
| 2025-09-20 |
0.0463 USDT |
18,238.1000 |
0.0465 USDT |
0.0459 USDT |
0.0466 USDT |
0.0464 USDT |
| 2025-09-19 |
0.0457 USDT |
152,080.1000 |
0.0478 USDT |
0.0438 USDT |
0.0478 USDT |
0.0463 USDT |
| 2025-09-18 |
0.0497 USDT |
207,142.3000 |
0.0505 USDT |
0.0486 USDT |
0.0516 USDT |
0.0488 USDT |
| 2025-09-17 |
0.0486 USDT |
146,554.2000 |
0.0480 USDT |
0.0468 USDT |
0.0502 USDT |
0.0502 USDT |
| 2025-09-16 |
0.0496 USDT |
56,441.7000 |
0.0500 USDT |
0.0490 USDT |
0.0501 USDT |
0.0490 USDT |
| 2025-09-15 |
0.0498 USDT |
1,125,474.2000 |
0.0491 USDT |
0.0472 USDT |
0.0530 USDT |
0.0504 USDT |
| 2025-09-14 |
0.0479 USDT |
473,187.1000 |
0.0468 USDT |
0.0459 USDT |
0.0492 USDT |
0.0488 USDT |
| 2025-09-13 |
0.0446 USDT |
359,412.3000 |
0.0440 USDT |
0.0432 USDT |
0.0465 USDT |
0.0465 USDT |
| 2025-09-12 |
0.0439 USDT |
658,481.5000 |
0.0424 USDT |
0.0417 USDT |
0.0463 USDT |
0.0440 USDT |