Identifier on Kucoin: CTA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0188 USDT |
805,327.7000 |
0.0188 USDT |
0.0185 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-02-22 |
0.0191 USDT |
1,049,577.6000 |
0.0186 USDT |
0.0184 USDT |
0.0213 USDT |
0.0188 USDT |
| 2025-02-21 |
0.0183 USDT |
718,025.7000 |
0.0180 USDT |
0.0180 USDT |
0.0191 USDT |
0.0183 USDT |
| 2025-02-20 |
0.0177 USDT |
2,144,636.2000 |
0.0186 USDT |
0.0168 USDT |
0.0195 USDT |
0.0182 USDT |
| 2025-02-19 |
0.0180 USDT |
760,431.6000 |
0.0179 USDT |
0.0175 USDT |
0.0196 USDT |
0.0186 USDT |
| 2025-02-18 |
0.0182 USDT |
1,510,166.5000 |
0.0193 USDT |
0.0175 USDT |
0.0194 USDT |
0.0177 USDT |
| 2025-02-17 |
0.0197 USDT |
1,016,136.7000 |
0.0192 USDT |
0.0190 USDT |
0.0213 USDT |
0.0193 USDT |
| 2025-02-16 |
0.0193 USDT |
497,036.7000 |
0.0197 USDT |
0.0187 USDT |
0.0198 USDT |
0.0193 USDT |
| 2025-02-15 |
0.0200 USDT |
653,885.3000 |
0.0199 USDT |
0.0197 USDT |
0.0203 USDT |
0.0197 USDT |
| 2025-02-14 |
0.0195 USDT |
551,202.9000 |
0.0196 USDT |
0.0190 USDT |
0.0207 USDT |
0.0196 USDT |
| 2025-02-13 |
0.0191 USDT |
728,015.5000 |
0.0189 USDT |
0.0187 USDT |
0.0196 USDT |
0.0190 USDT |
| 2025-02-12 |
0.0182 USDT |
890,743.9000 |
0.0176 USDT |
0.0175 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-02-11 |
0.0171 USDT |
505,947.8000 |
0.0171 USDT |
0.0168 USDT |
0.0187 USDT |
0.0174 USDT |
| 2025-02-10 |
0.0167 USDT |
667,842.7000 |
0.0162 USDT |
0.0160 USDT |
0.0176 USDT |
0.0171 USDT |
| 2025-02-09 |
0.0157 USDT |
853,754.5000 |
0.0156 USDT |
0.0152 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-02-08 |
0.0153 USDT |
1,082,194.4000 |
0.0156 USDT |
0.0148 USDT |
0.0158 USDT |
0.0153 USDT |
| 2025-02-07 |
0.0161 USDT |
1,317,618.7000 |
0.0162 USDT |
0.0150 USDT |
0.0170 USDT |
0.0162 USDT |
| 2025-02-06 |
0.0158 USDT |
988,209.0000 |
0.0156 USDT |
0.0154 USDT |
0.0165 USDT |
0.0158 USDT |
| 2025-02-05 |
0.0164 USDT |
970,528.1000 |
0.0168 USDT |
0.0155 USDT |
0.0171 USDT |
0.0156 USDT |
| 2025-02-04 |
0.0165 USDT |
1,332,967.6000 |
0.0166 USDT |
0.0154 USDT |
0.0184 USDT |
0.0168 USDT |
| 2025-02-03 |
0.0143 USDT |
3,671,466.1000 |
0.0157 USDT |
0.0123 USDT |
0.0168 USDT |
0.0165 USDT |
| 2025-02-02 |
0.0193 USDT |
1,303,801.6000 |
0.0188 USDT |
0.0185 USDT |
0.0213 USDT |
0.0195 USDT |
| 2025-02-01 |
0.0192 USDT |
892,741.8000 |
0.0191 USDT |
0.0176 USDT |
0.0200 USDT |
0.0188 USDT |
| 2025-01-31 |
0.0188 USDT |
676,736.6000 |
0.0185 USDT |
0.0181 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-01-30 |
0.0192 USDT |
1,318,645.8000 |
0.0198 USDT |
0.0172 USDT |
0.0204 USDT |
0.0185 USDT |
| 2025-01-29 |
0.0200 USDT |
830,051.1000 |
0.0207 USDT |
0.0194 USDT |
0.0213 USDT |
0.0197 USDT |
| 2025-01-28 |
0.0194 USDT |
799,065.7000 |
0.0186 USDT |
0.0186 USDT |
0.0215 USDT |
0.0207 USDT |
| 2025-01-27 |
0.0188 USDT |
1,412,667.5000 |
0.0194 USDT |
0.0179 USDT |
0.0201 USDT |
0.0185 USDT |
| 2025-01-26 |
0.0194 USDT |
726,616.0000 |
0.0192 USDT |
0.0190 USDT |
0.0212 USDT |
0.0197 USDT |
| 2025-01-25 |
0.0183 USDT |
892,682.9000 |
0.0179 USDT |
0.0176 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-01-24 |
0.0182 USDT |
583,529.7000 |
0.0175 USDT |
0.0173 USDT |
0.0189 USDT |
0.0183 USDT |
| 2025-01-23 |
0.0175 USDT |
520,930.2000 |
0.0176 USDT |
0.0170 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-01-22 |
0.0171 USDT |
1,080,076.0000 |
0.0171 USDT |
0.0162 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-01-21 |
0.0170 USDT |
1,287,876.9000 |
0.0175 USDT |
0.0160 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-01-20 |
0.0172 USDT |
1,051,286.2000 |
0.0165 USDT |
0.0165 USDT |
0.0181 USDT |
0.0176 USDT |
| 2025-01-19 |
0.0182 USDT |
1,034,467.3000 |
0.0188 USDT |
0.0175 USDT |
0.0189 USDT |
0.0180 USDT |
| 2025-01-18 |
0.0197 USDT |
810,002.7000 |
0.0200 USDT |
0.0191 USDT |
0.0203 USDT |
0.0192 USDT |
| 2025-01-17 |
0.0202 USDT |
801,570.0000 |
0.0200 USDT |
0.0199 USDT |
0.0222 USDT |
0.0200 USDT |
| 2025-01-16 |
0.0205 USDT |
1,369,011.3000 |
0.0197 USDT |
0.0195 USDT |
0.0228 USDT |
0.0203 USDT |
| 2025-01-15 |
0.0200 USDT |
886,100.5000 |
0.0199 USDT |
0.0196 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-01-14 |
0.0210 USDT |
1,538,294.3000 |
0.0210 USDT |
0.0200 USDT |
0.0221 USDT |
0.0201 USDT |
| 2025-01-13 |
0.0239 USDT |
3,289,066.5000 |
0.0292 USDT |
0.0191 USDT |
0.0294 USDT |
0.0201 USDT |
| 2025-01-12 |
0.0274 USDT |
6,771,724.8000 |
0.0236 USDT |
0.0229 USDT |
0.0306 USDT |
0.0291 USDT |
| 2025-01-11 |
0.0229 USDT |
4,701,026.7000 |
0.0191 USDT |
0.0184 USDT |
0.0382 USDT |
0.0243 USDT |
| 2025-01-10 |
0.0188 USDT |
1,042,359.0000 |
0.0180 USDT |
0.0178 USDT |
0.0198 USDT |
0.0188 USDT |
| 2025-01-09 |
0.0190 USDT |
1,691,891.8000 |
0.0189 USDT |
0.0174 USDT |
0.0230 USDT |
0.0184 USDT |
| 2025-01-08 |
0.0171 USDT |
1,552,629.5000 |
0.0172 USDT |
0.0166 USDT |
0.0175 USDT |
0.0170 USDT |
| 2025-01-07 |
0.0177 USDT |
3,547,742.6000 |
0.0174 USDT |
0.0170 USDT |
0.0218 USDT |
0.0171 USDT |
| 2025-01-06 |
0.0174 USDT |
2,328,616.6000 |
0.0174 USDT |
0.0170 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-01-05 |
0.0176 USDT |
2,171,488.2000 |
0.0192 USDT |
0.0170 USDT |
0.0192 USDT |
0.0178 USDT |