Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.2452 USDT |
42,839.1174 CTC |
0.2498 USDT |
0.2421 USDT |
0.2546 USDT |
0.2469 USDT |
| 2025-12-23 |
0.2490 USDT |
61,369.9463 CTC |
0.2502 USDT |
0.2444 USDT |
0.2543 USDT |
0.2488 USDT |
| 2025-12-22 |
0.2517 USDT |
66,374.5727 CTC |
0.2492 USDT |
0.2472 USDT |
0.2570 USDT |
0.2496 USDT |
| 2025-12-21 |
0.2508 USDT |
63,493.1272 CTC |
0.2620 USDT |
0.2448 USDT |
0.2620 USDT |
0.2461 USDT |
| 2025-12-20 |
0.2619 USDT |
192,790.7628 CTC |
0.2463 USDT |
0.2461 USDT |
0.2842 USDT |
0.2585 USDT |
| 2025-12-19 |
0.2330 USDT |
97,694.8420 CTC |
0.2301 USDT |
0.2182 USDT |
0.2488 USDT |
0.2447 USDT |
| 2025-12-18 |
0.2364 USDT |
81,838.6958 CTC |
0.2442 USDT |
0.2251 USDT |
0.2442 USDT |
0.2291 USDT |
| 2025-12-17 |
0.2635 USDT |
95,891.2778 CTC |
0.2608 USDT |
0.2479 USDT |
0.2731 USDT |
0.2527 USDT |
| 2025-12-16 |
0.2549 USDT |
133,910.7963 CTC |
0.2571 USDT |
0.2479 USDT |
0.2631 USDT |
0.2614 USDT |
| 2025-12-15 |
0.2676 USDT |
133,359.0153 CTC |
0.2707 USDT |
0.2504 USDT |
0.2798 USDT |
0.2504 USDT |
| 2025-12-14 |
0.2844 USDT |
129,703.2187 CTC |
0.2897 USDT |
0.2773 USDT |
0.2910 USDT |
0.2789 USDT |
| 2025-12-13 |
0.2880 USDT |
113,086.7875 CTC |
0.2851 USDT |
0.2833 USDT |
0.2935 USDT |
0.2916 USDT |
| 2025-12-12 |
0.2925 USDT |
113,232.1362 CTC |
0.2970 USDT |
0.2814 USDT |
0.2972 USDT |
0.2818 USDT |
| 2025-12-11 |
0.2973 USDT |
123,437.4189 CTC |
0.3100 USDT |
0.2903 USDT |
0.3171 USDT |
0.2943 USDT |
| 2025-12-10 |
0.3152 USDT |
134,839.1496 CTC |
0.3112 USDT |
0.3064 USDT |
0.3235 USDT |
0.3090 USDT |
| 2025-12-09 |
0.3089 USDT |
86,729.6257 CTC |
0.2986 USDT |
0.2986 USDT |
0.3180 USDT |
0.3070 USDT |
| 2025-12-08 |
0.2994 USDT |
138,818.9593 CTC |
0.2969 USDT |
0.2930 USDT |
0.3151 USDT |
0.2988 USDT |
| 2025-12-07 |
0.3023 USDT |
126,906.7489 CTC |
0.3117 USDT |
0.2910 USDT |
0.3199 USDT |
0.3039 USDT |
| 2025-12-06 |
0.3182 USDT |
275,047.9318 CTC |
0.2990 USDT |
0.2990 USDT |
0.3394 USDT |
0.3111 USDT |
| 2025-12-05 |
0.3130 USDT |
340,978.7893 CTC |
0.2894 USDT |
0.2894 USDT |
0.3335 USDT |
0.3001 USDT |
| 2025-12-04 |
0.2938 USDT |
143,536.4905 CTC |
0.2977 USDT |
0.2837 USDT |
0.3014 USDT |
0.2876 USDT |
| 2025-12-03 |
0.2911 USDT |
39,535.8141 CTC |
0.2871 USDT |
0.2850 USDT |
0.2983 USDT |
0.2945 USDT |
| 2025-12-02 |
0.2788 USDT |
77,940.8392 CTC |
0.2743 USDT |
0.2716 USDT |
0.2862 USDT |
0.2853 USDT |
| 2025-12-01 |
0.2771 USDT |
74,059.9007 CTC |
0.2995 USDT |
0.2673 USDT |
0.2997 USDT |
0.2746 USDT |
| 2025-11-30 |
0.3038 USDT |
54,485.1259 CTC |
0.3078 USDT |
0.2994 USDT |
0.3090 USDT |
0.3001 USDT |
| 2025-11-29 |
0.3120 USDT |
22,150.2805 CTC |
0.3166 USDT |
0.3070 USDT |
0.3223 USDT |
0.3080 USDT |
| 2025-11-28 |
0.3125 USDT |
64,301.9649 CTC |
0.3149 USDT |
0.3053 USDT |
0.3243 USDT |
0.3165 USDT |
| 2025-11-27 |
0.3280 USDT |
123,975.5799 CTC |
0.3347 USDT |
0.3095 USDT |
0.3503 USDT |
0.3217 USDT |
| 2025-11-26 |
0.3323 USDT |
651,799.7628 CTC |
0.2833 USDT |
0.2833 USDT |
0.3807 USDT |
0.3329 USDT |
| 2025-11-25 |
0.2854 USDT |
168,401.8042 CTC |
0.2910 USDT |
0.2724 USDT |
0.2954 USDT |
0.2790 USDT |
| 2025-11-24 |
0.3014 USDT |
383,172.0524 CTC |
0.2998 USDT |
0.2783 USDT |
0.3394 USDT |
0.2914 USDT |
| 2025-11-23 |
0.3501 USDT |
1,338,190.4533 CTC |
0.2547 USDT |
0.2543 USDT |
0.4654 USDT |
0.3242 USDT |
| 2025-11-22 |
0.2582 USDT |
128,891.6641 CTC |
0.2639 USDT |
0.2484 USDT |
0.2717 USDT |
0.2596 USDT |
| 2025-11-21 |
0.2599 USDT |
148,839.7533 CTC |
0.2844 USDT |
0.2460 USDT |
0.2851 USDT |
0.2558 USDT |
| 2025-11-20 |
0.3167 USDT |
17,419.1159 CTC |
0.3141 USDT |
0.3107 USDT |
0.3221 USDT |
0.3177 USDT |
| 2025-11-19 |
0.3245 USDT |
38,772.4510 CTC |
0.3301 USDT |
0.3142 USDT |
0.3301 USDT |
0.3209 USDT |
| 2025-11-18 |
0.3270 USDT |
176,139.0091 CTC |
0.3339 USDT |
0.3164 USDT |
0.3377 USDT |
0.3283 USDT |
| 2025-11-17 |
0.3405 USDT |
147,175.2241 CTC |
0.3389 USDT |
0.3326 USDT |
0.3561 USDT |
0.3505 USDT |
| 2025-11-16 |
0.3657 USDT |
177,703.0457 CTC |
0.3568 USDT |
0.3394 USDT |
0.3808 USDT |
0.3400 USDT |
| 2025-11-15 |
0.3609 USDT |
90,540.8958 CTC |
0.3662 USDT |
0.3518 USDT |
0.3753 USDT |
0.3575 USDT |
| 2025-11-14 |
0.3779 USDT |
340,269.0600 CTC |
0.3887 USDT |
0.3630 USDT |
0.3927 USDT |
0.3639 USDT |
| 2025-11-13 |
0.4067 USDT |
58,478.2226 CTC |
0.4038 USDT |
0.3987 USDT |
0.4141 USDT |
0.4076 USDT |
| 2025-11-12 |
0.4085 USDT |
343,703.4933 CTC |
0.4093 USDT |
0.3940 USDT |
0.4206 USDT |
0.4011 USDT |
| 2025-11-11 |
0.4256 USDT |
185,540.6545 CTC |
0.4293 USDT |
0.4087 USDT |
0.4403 USDT |
0.4185 USDT |
| 2025-11-10 |
0.4346 USDT |
255,108.9704 CTC |
0.4296 USDT |
0.4222 USDT |
0.4460 USDT |
0.4295 USDT |
| 2025-11-09 |
0.4216 USDT |
125,022.6341 CTC |
0.4275 USDT |
0.4109 USDT |
0.4361 USDT |
0.4319 USDT |
| 2025-11-08 |
0.4337 USDT |
570,098.9213 CTC |
0.4389 USDT |
0.4174 USDT |
0.4501 USDT |
0.4260 USDT |
| 2025-11-07 |
0.4102 USDT |
624,479.9489 CTC |
0.3943 USDT |
0.3883 USDT |
0.4459 USDT |
0.4361 USDT |
| 2025-11-06 |
0.4011 USDT |
186,911.8977 CTC |
0.4072 USDT |
0.3946 USDT |
0.4076 USDT |
0.3989 USDT |
| 2025-11-05 |
0.3987 USDT |
428,041.2406 CTC |
0.4053 USDT |
0.3788 USDT |
0.4115 USDT |
0.4023 USDT |