Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0405 USDT |
466,633.3000 |
0.0399 USDT |
0.0386 USDT |
0.0466 USDT |
0.0412 USDT |
| 2025-09-10 |
0.0387 USDT |
325,172.0000 |
0.0371 USDT |
0.0371 USDT |
0.0399 USDT |
0.0394 USDT |
| 2025-09-09 |
0.0364 USDT |
69,357.5000 |
0.0358 USDT |
0.0356 USDT |
0.0373 USDT |
0.0365 USDT |
| 2025-09-08 |
0.0352 USDT |
103,470.5000 |
0.0354 USDT |
0.0337 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-09-07 |
0.0355 USDT |
139,155.7000 |
0.0371 USDT |
0.0344 USDT |
0.0373 USDT |
0.0345 USDT |
| 2025-09-06 |
0.0371 USDT |
19,492.8000 |
0.0369 USDT |
0.0368 USDT |
0.0375 USDT |
0.0369 USDT |
| 2025-09-05 |
0.0360 USDT |
97,894.4000 |
0.0359 USDT |
0.0356 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-09-04 |
0.0363 USDT |
149,706.7000 |
0.0373 USDT |
0.0355 USDT |
0.0377 USDT |
0.0359 USDT |
| 2025-09-03 |
0.0368 USDT |
13,250.7000 |
0.0363 USDT |
0.0363 USDT |
0.0375 USDT |
0.0368 USDT |
| 2025-09-02 |
0.0361 USDT |
428,784.6000 |
0.0347 USDT |
0.0343 USDT |
0.0385 USDT |
0.0375 USDT |
| 2025-09-01 |
0.0350 USDT |
54,535.7000 |
0.0344 USDT |
0.0343 USDT |
0.0354 USDT |
0.0349 USDT |
| 2025-08-31 |
0.0349 USDT |
116,363.6000 |
0.0337 USDT |
0.0337 USDT |
0.0353 USDT |
0.0344 USDT |
| 2025-08-30 |
0.0337 USDT |
58,678.5000 |
0.0330 USDT |
0.0329 USDT |
0.0341 USDT |
0.0338 USDT |
| 2025-08-29 |
0.0345 USDT |
1,135,700.8000 |
0.0366 USDT |
0.0330 USDT |
0.0367 USDT |
0.0333 USDT |
| 2025-08-28 |
0.0369 USDT |
296,184.5000 |
0.0377 USDT |
0.0364 USDT |
0.0377 USDT |
0.0372 USDT |
| 2025-08-27 |
0.0384 USDT |
65,921.8000 |
0.0384 USDT |
0.0377 USDT |
0.0390 USDT |
0.0377 USDT |
| 2025-08-26 |
0.0371 USDT |
14,377.6000 |
0.0367 USDT |
0.0366 USDT |
0.0375 USDT |
0.0374 USDT |
| 2025-08-25 |
0.0373 USDT |
50,154.4000 |
0.0380 USDT |
0.0367 USDT |
0.0382 USDT |
0.0367 USDT |
| 2025-08-24 |
0.0382 USDT |
86,985.0000 |
0.0400 USDT |
0.0373 USDT |
0.0401 USDT |
0.0384 USDT |
| 2025-08-23 |
0.0405 USDT |
17,166.5000 |
0.0403 USDT |
0.0401 USDT |
0.0410 USDT |
0.0405 USDT |
| 2025-08-22 |
0.0396 USDT |
41,622.1000 |
0.0392 USDT |
0.0388 USDT |
0.0404 USDT |
0.0399 USDT |
| 2025-08-21 |
0.0422 USDT |
275,942.4000 |
0.0422 USDT |
0.0382 USDT |
0.0452 USDT |
0.0385 USDT |
| 2025-08-20 |
0.0401 USDT |
768,092.3000 |
0.0374 USDT |
0.0372 USDT |
0.0433 USDT |
0.0420 USDT |
| 2025-08-19 |
0.0413 USDT |
113,877.2000 |
0.0438 USDT |
0.0383 USDT |
0.0438 USDT |
0.0384 USDT |
| 2025-08-18 |
0.0441 USDT |
116,507.4000 |
0.0459 USDT |
0.0424 USDT |
0.0460 USDT |
0.0435 USDT |
| 2025-08-17 |
0.0454 USDT |
86,374.1000 |
0.0455 USDT |
0.0447 USDT |
0.0462 USDT |
0.0453 USDT |
| 2025-08-16 |
0.0451 USDT |
193,685.6000 |
0.0451 USDT |
0.0444 USDT |
0.0459 USDT |
0.0453 USDT |
| 2025-08-15 |
0.0455 USDT |
156,091.2000 |
0.0434 USDT |
0.0433 USDT |
0.0485 USDT |
0.0456 USDT |
| 2025-08-14 |
0.0441 USDT |
65,204.1000 |
0.0442 USDT |
0.0429 USDT |
0.0448 USDT |
0.0433 USDT |
| 2025-08-13 |
0.0444 USDT |
163,271.4000 |
0.0442 USDT |
0.0436 USDT |
0.0457 USDT |
0.0444 USDT |
| 2025-08-12 |
0.0426 USDT |
458,464.0000 |
0.0462 USDT |
0.0405 USDT |
0.0470 USDT |
0.0431 USDT |
| 2025-08-11 |
0.0474 USDT |
108,965.0000 |
0.0463 USDT |
0.0462 USDT |
0.0485 USDT |
0.0482 USDT |
| 2025-08-10 |
0.0462 USDT |
183,234.1000 |
0.0448 USDT |
0.0448 USDT |
0.0480 USDT |
0.0456 USDT |
| 2025-08-09 |
0.0461 USDT |
146,579.0000 |
0.0449 USDT |
0.0447 USDT |
0.0483 USDT |
0.0450 USDT |
| 2025-08-08 |
0.0463 USDT |
467,842.9000 |
0.0446 USDT |
0.0438 USDT |
0.0538 USDT |
0.0459 USDT |
| 2025-08-07 |
0.0454 USDT |
385,074.6000 |
0.0438 USDT |
0.0435 USDT |
0.0473 USDT |
0.0445 USDT |
| 2025-08-06 |
0.0455 USDT |
1,066,447.6000 |
0.0462 USDT |
0.0416 USDT |
0.0495 USDT |
0.0441 USDT |
| 2025-08-05 |
0.0485 USDT |
291,882.6000 |
0.0479 USDT |
0.0466 USDT |
0.0507 USDT |
0.0466 USDT |
| 2025-08-04 |
0.0449 USDT |
692,768.6000 |
0.0382 USDT |
0.0382 USDT |
0.0511 USDT |
0.0472 USDT |
| 2025-08-03 |
0.0392 USDT |
427,951.5000 |
0.0374 USDT |
0.0374 USDT |
0.0400 USDT |
0.0388 USDT |
| 2025-08-02 |
0.0354 USDT |
756,718.2000 |
0.0332 USDT |
0.0326 USDT |
0.0389 USDT |
0.0368 USDT |
| 2025-08-01 |
0.0470 USDT |
3,491,956.4000 |
0.0423 USDT |
0.0338 USDT |
0.0620 USDT |
0.0338 USDT |
| 2025-07-31 |
0.0372 USDT |
2,630,024.4000 |
0.0320 USDT |
0.0319 USDT |
0.0472 USDT |
0.0426 USDT |
| 2025-07-30 |
0.0336 USDT |
2,017,163.6000 |
0.0374 USDT |
0.0303 USDT |
0.0374 USDT |
0.0320 USDT |
| 2025-07-29 |
0.0407 USDT |
2,384,810.6000 |
0.0409 USDT |
0.0375 USDT |
0.0441 USDT |
0.0375 USDT |
| 2025-07-28 |
0.0429 USDT |
621,983.8000 |
0.0483 USDT |
0.0409 USDT |
0.0502 USDT |
0.0410 USDT |
| 2025-07-27 |
0.0481 USDT |
309,103.6000 |
0.0467 USDT |
0.0454 USDT |
0.0545 USDT |
0.0479 USDT |
| 2025-07-26 |
0.0472 USDT |
168,330.6000 |
0.0479 USDT |
0.0465 USDT |
0.0479 USDT |
0.0470 USDT |
| 2025-07-25 |
0.0495 USDT |
190,754.9000 |
0.0496 USDT |
0.0484 USDT |
0.0503 USDT |
0.0486 USDT |
| 2025-07-24 |
0.0614 USDT |
3,702,081.5000 |
0.0520 USDT |
0.0505 USDT |
0.0720 USDT |
0.0506 USDT |