Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0469 USDT |
1,272,446.4000 |
0.0453 USDT |
0.0451 USDT |
0.0520 USDT |
0.0514 USDT |
| 2025-07-22 |
0.0463 USDT |
866,610.9000 |
0.0463 USDT |
0.0449 USDT |
0.0465 USDT |
0.0450 USDT |
| 2025-07-21 |
0.0460 USDT |
628,720.8000 |
0.0451 USDT |
0.0445 USDT |
0.0480 USDT |
0.0463 USDT |
| 2025-07-20 |
0.0438 USDT |
839,493.7000 |
0.0436 USDT |
0.0426 USDT |
0.0451 USDT |
0.0451 USDT |
| 2025-07-19 |
0.0421 USDT |
1,419,031.3000 |
0.0415 USDT |
0.0414 USDT |
0.0444 USDT |
0.0437 USDT |
| 2025-07-18 |
0.0404 USDT |
698,658.2000 |
0.0409 USDT |
0.0393 USDT |
0.0425 USDT |
0.0417 USDT |
| 2025-07-17 |
0.0409 USDT |
1,965,967.8000 |
0.0431 USDT |
0.0386 USDT |
0.0431 USDT |
0.0387 USDT |
| 2025-07-16 |
0.0458 USDT |
1,294,115.7000 |
0.0483 USDT |
0.0434 USDT |
0.0535 USDT |
0.0440 USDT |
| 2025-07-15 |
0.0477 USDT |
94,721.7000 |
0.0477 USDT |
0.0468 USDT |
0.0489 USDT |
0.0483 USDT |
| 2025-07-14 |
0.0473 USDT |
107,340.9000 |
0.0470 USDT |
0.0468 USDT |
0.0481 USDT |
0.0471 USDT |
| 2025-07-13 |
0.0458 USDT |
158,449.6000 |
0.0438 USDT |
0.0438 USDT |
0.0471 USDT |
0.0471 USDT |
| 2025-07-12 |
0.0474 USDT |
36,854.7000 |
0.0480 USDT |
0.0468 USDT |
0.0481 USDT |
0.0468 USDT |
| 2025-07-11 |
0.0508 USDT |
390,053.3000 |
0.0521 USDT |
0.0475 USDT |
0.0533 USDT |
0.0479 USDT |
| 2025-07-10 |
0.0522 USDT |
347,681.8000 |
0.0531 USDT |
0.0493 USDT |
0.0550 USDT |
0.0496 USDT |
| 2025-07-09 |
0.0488 USDT |
1,132,077.0000 |
0.0462 USDT |
0.0461 USDT |
0.0540 USDT |
0.0503 USDT |
| 2025-07-08 |
0.0450 USDT |
1,068,430.6000 |
0.0448 USDT |
0.0431 USDT |
0.0503 USDT |
0.0463 USDT |
| 2025-07-07 |
0.0460 USDT |
521,703.4000 |
0.0477 USDT |
0.0450 USDT |
0.0477 USDT |
0.0451 USDT |
| 2025-07-06 |
0.0497 USDT |
241,805.3000 |
0.0504 USDT |
0.0488 USDT |
0.0506 USDT |
0.0492 USDT |
| 2025-07-05 |
0.0483 USDT |
866,897.0000 |
0.0492 USDT |
0.0462 USDT |
0.0527 USDT |
0.0480 USDT |
| 2025-07-04 |
0.0494 USDT |
554,480.5000 |
0.0520 USDT |
0.0454 USDT |
0.0522 USDT |
0.0498 USDT |
| 2025-07-03 |
0.0550 USDT |
618,187.7000 |
0.0576 USDT |
0.0525 USDT |
0.0576 USDT |
0.0531 USDT |
| 2025-07-02 |
0.0588 USDT |
435,886.5000 |
0.0593 USDT |
0.0577 USDT |
0.0596 USDT |
0.0592 USDT |
| 2025-07-01 |
0.0580 USDT |
1,071,443.9000 |
0.0582 USDT |
0.0569 USDT |
0.0599 USDT |
0.0595 USDT |
| 2025-06-30 |
0.0532 USDT |
239,334.4000 |
0.0543 USDT |
0.0522 USDT |
0.0544 USDT |
0.0526 USDT |
| 2025-06-29 |
0.0516 USDT |
564,695.3000 |
0.0545 USDT |
0.0500 USDT |
0.0559 USDT |
0.0522 USDT |
| 2025-06-28 |
0.0578 USDT |
546,414.6000 |
0.0575 USDT |
0.0549 USDT |
0.0620 USDT |
0.0552 USDT |
| 2025-06-27 |
0.0570 USDT |
1,707,729.6000 |
0.0604 USDT |
0.0507 USDT |
0.0628 USDT |
0.0517 USDT |
| 2025-06-26 |
0.0562 USDT |
3,934,263.0000 |
0.0505 USDT |
0.0505 USDT |
0.0713 USDT |
0.0598 USDT |
| 2025-06-25 |
0.0479 USDT |
792,782.7000 |
0.0506 USDT |
0.0453 USDT |
0.0506 USDT |
0.0464 USDT |
| 2025-06-24 |
0.0575 USDT |
356,377.4000 |
0.0585 USDT |
0.0569 USDT |
0.0585 USDT |
0.0573 USDT |
| 2025-06-23 |
0.0622 USDT |
3,649,614.1000 |
0.0601 USDT |
0.0575 USDT |
0.0768 USDT |
0.0597 USDT |
| 2025-06-22 |
0.0796 USDT |
6,818,365.7000 |
0.0710 USDT |
0.0640 USDT |
0.0980 USDT |
0.0650 USDT |
| 2025-06-21 |
0.0647 USDT |
2,016,721.7000 |
0.0598 USDT |
0.0567 USDT |
0.0724 USDT |
0.0647 USDT |
| 2025-06-20 |
0.0720 USDT |
4,443,618.6000 |
0.0788 USDT |
0.0619 USDT |
0.0882 USDT |
0.0619 USDT |
| 2025-06-19 |
0.0626 USDT |
1,607,145.6000 |
0.0633 USDT |
0.0569 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-06-18 |
0.0640 USDT |
759,981.2000 |
0.0649 USDT |
0.0613 USDT |
0.0681 USDT |
0.0622 USDT |
| 2025-06-17 |
0.0582 USDT |
368,426.1000 |
0.0568 USDT |
0.0563 USDT |
0.0599 USDT |
0.0568 USDT |
| 2025-06-16 |
0.0537 USDT |
1,580,824.2000 |
0.0462 USDT |
0.0454 USDT |
0.0600 USDT |
0.0569 USDT |
| 2025-06-15 |
0.0458 USDT |
1,022,907.4000 |
0.0498 USDT |
0.0430 USDT |
0.0499 USDT |
0.0471 USDT |
| 2025-06-14 |
0.0420 USDT |
1,719,410.3000 |
0.0332 USDT |
0.0330 USDT |
0.0490 USDT |
0.0467 USDT |
| 2025-06-13 |
0.0329 USDT |
82,061.3000 |
0.0332 USDT |
0.0324 USDT |
0.0335 USDT |
0.0329 USDT |
| 2025-06-12 |
0.0337 USDT |
511,510.0000 |
0.0335 USDT |
0.0332 USDT |
0.0349 USDT |
0.0337 USDT |
| 2025-06-11 |
0.0346 USDT |
777,445.0000 |
0.0355 USDT |
0.0320 USDT |
0.0358 USDT |
0.0338 USDT |
| 2025-06-10 |
0.0362 USDT |
278,253.9000 |
0.0360 USDT |
0.0358 USDT |
0.0369 USDT |
0.0362 USDT |
| 2025-06-09 |
0.0357 USDT |
393,024.1000 |
0.0358 USDT |
0.0354 USDT |
0.0363 USDT |
0.0356 USDT |
| 2025-06-08 |
0.0357 USDT |
449,678.5000 |
0.0360 USDT |
0.0355 USDT |
0.0360 USDT |
0.0357 USDT |
| 2025-06-07 |
0.0358 USDT |
225,817.0000 |
0.0357 USDT |
0.0355 USDT |
0.0368 USDT |
0.0358 USDT |
| 2025-06-06 |
0.0357 USDT |
247,296.7000 |
0.0357 USDT |
0.0355 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-06-05 |
0.0367 USDT |
500,854.0000 |
0.0368 USDT |
0.0364 USDT |
0.0377 USDT |
0.0368 USDT |
| 2025-06-04 |
0.0367 USDT |
549,767.2000 |
0.0362 USDT |
0.0361 USDT |
0.0381 USDT |
0.0369 USDT |