Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0364 USDT |
257,084.5000 |
0.0367 USDT |
0.0355 USDT |
0.0373 USDT |
0.0361 USDT |
| 2025-06-02 |
0.0357 USDT |
32,460.4000 |
0.0365 USDT |
0.0353 USDT |
0.0365 USDT |
0.0359 USDT |
| 2025-06-01 |
0.0364 USDT |
192,353.8000 |
0.0355 USDT |
0.0354 USDT |
0.0375 USDT |
0.0365 USDT |
| 2025-05-31 |
0.0356 USDT |
308,092.9000 |
0.0361 USDT |
0.0350 USDT |
0.0363 USDT |
0.0355 USDT |
| 2025-05-30 |
0.0371 USDT |
357,975.9000 |
0.0367 USDT |
0.0360 USDT |
0.0394 USDT |
0.0363 USDT |
| 2025-05-29 |
0.0378 USDT |
237,873.8000 |
0.0386 USDT |
0.0368 USDT |
0.0392 USDT |
0.0369 USDT |
| 2025-05-28 |
0.0385 USDT |
575,546.3000 |
0.0362 USDT |
0.0355 USDT |
0.0430 USDT |
0.0393 USDT |
| 2025-05-27 |
0.0336 USDT |
323,702.7000 |
0.0324 USDT |
0.0322 USDT |
0.0360 USDT |
0.0356 USDT |
| 2025-05-26 |
0.0320 USDT |
844,685.0000 |
0.0299 USDT |
0.0296 USDT |
0.0376 USDT |
0.0327 USDT |
| 2025-05-25 |
0.0296 USDT |
337,555.9000 |
0.0301 USDT |
0.0294 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-05-24 |
0.0295 USDT |
255,483.3000 |
0.0295 USDT |
0.0280 USDT |
0.0300 USDT |
0.0298 USDT |
| 2025-05-23 |
0.0313 USDT |
445,859.8000 |
0.0304 USDT |
0.0287 USDT |
0.0400 USDT |
0.0299 USDT |
| 2025-05-22 |
0.0293 USDT |
338,258.8000 |
0.0286 USDT |
0.0284 USDT |
0.0308 USDT |
0.0298 USDT |
| 2025-05-21 |
0.0286 USDT |
442,950.0000 |
0.0294 USDT |
0.0261 USDT |
0.0306 USDT |
0.0287 USDT |
| 2025-05-20 |
0.0283 USDT |
349,347.4000 |
0.0282 USDT |
0.0280 USDT |
0.0296 USDT |
0.0291 USDT |
| 2025-05-19 |
0.0282 USDT |
351,502.3000 |
0.0285 USDT |
0.0276 USDT |
0.0291 USDT |
0.0281 USDT |
| 2025-05-18 |
0.0286 USDT |
305,365.8000 |
0.0287 USDT |
0.0281 USDT |
0.0297 USDT |
0.0281 USDT |
| 2025-05-17 |
0.0280 USDT |
211,582.4000 |
0.0279 USDT |
0.0275 USDT |
0.0286 USDT |
0.0281 USDT |
| 2025-05-16 |
0.0284 USDT |
325,237.1000 |
0.0283 USDT |
0.0275 USDT |
0.0295 USDT |
0.0280 USDT |
| 2025-05-15 |
0.0284 USDT |
355,613.5000 |
0.0281 USDT |
0.0275 USDT |
0.0298 USDT |
0.0283 USDT |
| 2025-05-14 |
0.0281 USDT |
242,788.9000 |
0.0285 USDT |
0.0277 USDT |
0.0288 USDT |
0.0277 USDT |
| 2025-05-13 |
0.0285 USDT |
534,934.7000 |
0.0284 USDT |
0.0275 USDT |
0.0303 USDT |
0.0289 USDT |
| 2025-05-12 |
0.0297 USDT |
557,318.0000 |
0.0305 USDT |
0.0276 USDT |
0.0311 USDT |
0.0276 USDT |
| 2025-05-11 |
0.0318 USDT |
421,858.9000 |
0.0322 USDT |
0.0307 USDT |
0.0334 USDT |
0.0307 USDT |
| 2025-05-10 |
0.0333 USDT |
282,310.5000 |
0.0342 USDT |
0.0327 USDT |
0.0343 USDT |
0.0331 USDT |
| 2025-05-09 |
0.0360 USDT |
302,091.3000 |
0.0357 USDT |
0.0344 USDT |
0.0376 USDT |
0.0353 USDT |
| 2025-05-08 |
0.0361 USDT |
2,674,244.4000 |
0.0400 USDT |
0.0307 USDT |
0.0449 USDT |
0.0361 USDT |
| 2025-05-07 |
0.0396 USDT |
578,533.6000 |
0.0376 USDT |
0.0354 USDT |
0.0440 USDT |
0.0410 USDT |
| 2025-05-06 |
0.0302 USDT |
1,264,797.4000 |
0.0271 USDT |
0.0268 USDT |
0.0350 USDT |
0.0339 USDT |
| 2025-05-05 |
0.0256 USDT |
1,051,513.5000 |
0.0246 USDT |
0.0243 USDT |
0.0290 USDT |
0.0278 USDT |
| 2025-05-04 |
0.0242 USDT |
421,454.2000 |
0.0237 USDT |
0.0235 USDT |
0.0252 USDT |
0.0238 USDT |
| 2025-05-03 |
0.0240 USDT |
333,735.2000 |
0.0240 USDT |
0.0235 USDT |
0.0262 USDT |
0.0237 USDT |
| 2025-05-02 |
0.0235 USDT |
526,088.0000 |
0.0230 USDT |
0.0226 USDT |
0.0254 USDT |
0.0236 USDT |
| 2025-05-01 |
0.0217 USDT |
1,070,689.1000 |
0.0192 USDT |
0.0192 USDT |
0.0248 USDT |
0.0230 USDT |
| 2025-04-30 |
0.0186 USDT |
403,210.2000 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2025-04-29 |
0.0182 USDT |
755,562.6000 |
0.0179 USDT |
0.0178 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-04-28 |
0.0178 USDT |
544,476.4000 |
0.0178 USDT |
0.0177 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-04-27 |
0.0178 USDT |
528,162.1000 |
0.0176 USDT |
0.0176 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-04-26 |
0.0169 USDT |
587,540.1000 |
0.0168 USDT |
0.0164 USDT |
0.0174 USDT |
0.0173 USDT |
| 2025-04-25 |
0.0192 USDT |
507,995.9000 |
0.0196 USDT |
0.0181 USDT |
0.0197 USDT |
0.0181 USDT |
| 2025-04-24 |
0.0197 USDT |
586,829.0000 |
0.0200 USDT |
0.0193 USDT |
0.0200 USDT |
0.0196 USDT |
| 2025-04-23 |
0.0198 USDT |
476,496.7000 |
0.0195 USDT |
0.0194 USDT |
0.0202 USDT |
0.0200 USDT |
| 2025-04-22 |
0.0191 USDT |
541,494.8000 |
0.0190 USDT |
0.0188 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-04-21 |
0.0190 USDT |
488,975.9000 |
0.0189 USDT |
0.0188 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-04-20 |
0.0188 USDT |
378,953.6000 |
0.0186 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-04-19 |
0.0184 USDT |
559,821.3000 |
0.0182 USDT |
0.0181 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-04-18 |
0.0181 USDT |
489,749.9000 |
0.0179 USDT |
0.0177 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-04-17 |
0.0178 USDT |
500,819.8000 |
0.0175 USDT |
0.0175 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-04-16 |
0.0176 USDT |
454,088.0000 |
0.0176 USDT |
0.0174 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-04-15 |
0.0176 USDT |
572,609.0000 |
0.0177 USDT |
0.0175 USDT |
0.0178 USDT |
0.0176 USDT |