Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0175 USDT |
657,034.5000 |
0.0172 USDT |
0.0172 USDT |
0.0182 USDT |
0.0175 USDT |
| 2025-04-13 |
0.0172 USDT |
545,942.9000 |
0.0173 USDT |
0.0170 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-04-12 |
0.0173 USDT |
456,387.9000 |
0.0175 USDT |
0.0169 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-04-11 |
0.0174 USDT |
536,888.0000 |
0.0176 USDT |
0.0170 USDT |
0.0177 USDT |
0.0173 USDT |
| 2025-04-10 |
0.0180 USDT |
408,206.1000 |
0.0181 USDT |
0.0176 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-04-09 |
0.0179 USDT |
75,348.2000 |
0.0173 USDT |
0.0169 USDT |
0.0187 USDT |
0.0179 USDT |
| 2025-04-08 |
0.0173 USDT |
75,128.2000 |
0.0171 USDT |
0.0168 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-04-07 |
0.0167 USDT |
65,352.5000 |
0.0167 USDT |
0.0165 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-04-06 |
0.0180 USDT |
563,632.7000 |
0.0182 USDT |
0.0165 USDT |
0.0185 USDT |
0.0174 USDT |
| 2025-04-05 |
0.0187 USDT |
559,394.8000 |
0.0200 USDT |
0.0180 USDT |
0.0201 USDT |
0.0182 USDT |
| 2025-04-04 |
0.0186 USDT |
635,950.4000 |
0.0192 USDT |
0.0179 USDT |
0.0196 USDT |
0.0191 USDT |
| 2025-04-03 |
0.0203 USDT |
1,340,224.4000 |
0.0232 USDT |
0.0171 USDT |
0.0239 USDT |
0.0181 USDT |
| 2025-04-02 |
0.0244 USDT |
448,244.0000 |
0.0246 USDT |
0.0221 USDT |
0.0250 USDT |
0.0232 USDT |
| 2025-04-01 |
0.0245 USDT |
332,791.0000 |
0.0244 USDT |
0.0242 USDT |
0.0247 USDT |
0.0243 USDT |
| 2025-03-31 |
0.0246 USDT |
313,478.2000 |
0.0246 USDT |
0.0242 USDT |
0.0250 USDT |
0.0247 USDT |
| 2025-03-30 |
0.0245 USDT |
423,126.8000 |
0.0245 USDT |
0.0243 USDT |
0.0248 USDT |
0.0245 USDT |
| 2025-03-29 |
0.0248 USDT |
190,526.7000 |
0.0246 USDT |
0.0245 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-03-28 |
0.0246 USDT |
548,218.6000 |
0.0248 USDT |
0.0242 USDT |
0.0252 USDT |
0.0246 USDT |
| 2025-03-27 |
0.0247 USDT |
421,220.3000 |
0.0241 USDT |
0.0239 USDT |
0.0251 USDT |
0.0247 USDT |
| 2025-03-26 |
0.0244 USDT |
429,480.6000 |
0.0248 USDT |
0.0238 USDT |
0.0251 USDT |
0.0241 USDT |
| 2025-03-25 |
0.0245 USDT |
358,132.6000 |
0.0240 USDT |
0.0236 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-03-24 |
0.0229 USDT |
476,522.3000 |
0.0218 USDT |
0.0218 USDT |
0.0250 USDT |
0.0238 USDT |
| 2025-03-23 |
0.0216 USDT |
233,646.6000 |
0.0217 USDT |
0.0214 USDT |
0.0219 USDT |
0.0216 USDT |
| 2025-03-22 |
0.0215 USDT |
451,430.4000 |
0.0214 USDT |
0.0211 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-03-21 |
0.0216 USDT |
452,605.2000 |
0.0217 USDT |
0.0210 USDT |
0.0221 USDT |
0.0213 USDT |
| 2025-03-20 |
0.0213 USDT |
475,315.1000 |
0.0209 USDT |
0.0208 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-03-19 |
0.0216 USDT |
245,240.8000 |
0.0213 USDT |
0.0213 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-03-18 |
0.0213 USDT |
280,852.1000 |
0.0213 USDT |
0.0211 USDT |
0.0218 USDT |
0.0214 USDT |
| 2025-03-17 |
0.0218 USDT |
338,033.7000 |
0.0215 USDT |
0.0213 USDT |
0.0229 USDT |
0.0215 USDT |
| 2025-03-16 |
0.0214 USDT |
440,228.6000 |
0.0212 USDT |
0.0211 USDT |
0.0219 USDT |
0.0216 USDT |
| 2025-03-15 |
0.0214 USDT |
1,057,677.2000 |
0.0206 USDT |
0.0205 USDT |
0.0251 USDT |
0.0211 USDT |
| 2025-03-14 |
0.0212 USDT |
459,474.9000 |
0.0205 USDT |
0.0204 USDT |
0.0249 USDT |
0.0212 USDT |
| 2025-03-13 |
0.0202 USDT |
144,902.1000 |
0.0202 USDT |
0.0200 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-03-12 |
0.0198 USDT |
574,960.9000 |
0.0193 USDT |
0.0191 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-03-11 |
0.0211 USDT |
317,859.0000 |
0.0212 USDT |
0.0209 USDT |
0.0213 USDT |
0.0209 USDT |
| 2025-03-10 |
0.0234 USDT |
341,475.0000 |
0.0236 USDT |
0.0229 USDT |
0.0250 USDT |
0.0231 USDT |
| 2025-03-09 |
0.0232 USDT |
736,112.0000 |
0.0233 USDT |
0.0226 USDT |
0.0239 USDT |
0.0234 USDT |
| 2025-03-08 |
0.0244 USDT |
285,982.7000 |
0.0243 USDT |
0.0241 USDT |
0.0246 USDT |
0.0243 USDT |
| 2025-03-07 |
0.0245 USDT |
434,203.6000 |
0.0242 USDT |
0.0238 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-03-06 |
0.0238 USDT |
370,987.6000 |
0.0238 USDT |
0.0234 USDT |
0.0245 USDT |
0.0239 USDT |
| 2025-03-05 |
0.0229 USDT |
522,078.3000 |
0.0219 USDT |
0.0218 USDT |
0.0248 USDT |
0.0233 USDT |
| 2025-03-04 |
0.0214 USDT |
681,222.5000 |
0.0211 USDT |
0.0208 USDT |
0.0233 USDT |
0.0215 USDT |
| 2025-03-03 |
0.0214 USDT |
501,542.3000 |
0.0214 USDT |
0.0208 USDT |
0.0238 USDT |
0.0218 USDT |
| 2025-03-02 |
0.0205 USDT |
510,678.6000 |
0.0196 USDT |
0.0194 USDT |
0.0217 USDT |
0.0214 USDT |
| 2025-03-01 |
0.0185 USDT |
717,582.7000 |
0.0182 USDT |
0.0180 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-02-28 |
0.0190 USDT |
787,005.5000 |
0.0196 USDT |
0.0183 USDT |
0.0199 USDT |
0.0183 USDT |
| 2025-02-27 |
0.0195 USDT |
477,103.0000 |
0.0198 USDT |
0.0189 USDT |
0.0198 USDT |
0.0194 USDT |
| 2025-02-26 |
0.0201 USDT |
805,061.3000 |
0.0209 USDT |
0.0193 USDT |
0.0212 USDT |
0.0198 USDT |
| 2025-02-25 |
0.0184 USDT |
1,355,276.5000 |
0.0179 USDT |
0.0173 USDT |
0.0221 USDT |
0.0210 USDT |
| 2025-02-24 |
0.0181 USDT |
1,217,576.3000 |
0.0189 USDT |
0.0173 USDT |
0.0190 USDT |
0.0179 USDT |