Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
0.4277 USDT |
1,165,800.0947 CTC |
0.4387 USDT |
0.4032 USDT |
0.4580 USDT |
0.4082 USDT |
| 2025-11-03 |
0.4551 USDT |
323,698.1432 CTC |
0.4767 USDT |
0.4426 USDT |
0.4767 USDT |
0.4504 USDT |
| 2025-11-02 |
0.4778 USDT |
70,012.8296 CTC |
0.4768 USDT |
0.4722 USDT |
0.4930 USDT |
0.4832 USDT |
| 2025-11-01 |
0.4749 USDT |
191,583.3447 CTC |
0.4748 USDT |
0.4662 USDT |
0.4835 USDT |
0.4779 USDT |
| 2025-10-31 |
0.4712 USDT |
176,757.6683 CTC |
0.4659 USDT |
0.4632 USDT |
0.4847 USDT |
0.4685 USDT |
| 2025-10-30 |
0.4757 USDT |
749,131.5356 CTC |
0.4845 USDT |
0.4586 USDT |
0.4964 USDT |
0.4631 USDT |
| 2025-10-29 |
0.4940 USDT |
471,756.4326 CTC |
0.4752 USDT |
0.4724 USDT |
0.5120 USDT |
0.4865 USDT |
| 2025-10-28 |
0.4725 USDT |
554,039.9295 CTC |
0.4653 USDT |
0.4534 USDT |
0.4941 USDT |
0.4738 USDT |
| 2025-10-27 |
0.4725 USDT |
181,598.9650 CTC |
0.4745 USDT |
0.4639 USDT |
0.4806 USDT |
0.4666 USDT |
| 2025-10-26 |
0.4682 USDT |
242,027.6597 CTC |
0.4563 USDT |
0.4528 USDT |
0.4807 USDT |
0.4740 USDT |
| 2025-10-25 |
0.4560 USDT |
99,303.1270 CTC |
0.4566 USDT |
0.4525 USDT |
0.4607 USDT |
0.4553 USDT |
| 2025-10-24 |
0.4563 USDT |
335,632.8057 CTC |
0.4440 USDT |
0.4423 USDT |
0.4734 USDT |
0.4501 USDT |
| 2025-10-23 |
0.4409 USDT |
103,005.5269 CTC |
0.4352 USDT |
0.4331 USDT |
0.4493 USDT |
0.4449 USDT |
| 2025-10-22 |
0.4460 USDT |
244,056.4462 CTC |
0.4508 USDT |
0.4337 USDT |
0.4557 USDT |
0.4376 USDT |
| 2025-10-21 |
0.4452 USDT |
92,484.0094 CTC |
0.4544 USDT |
0.4358 USDT |
0.4597 USDT |
0.4597 USDT |
| 2025-10-20 |
0.4532 USDT |
101,861.7674 CTC |
0.4492 USDT |
0.4410 USDT |
0.4624 USDT |
0.4585 USDT |
| 2025-10-19 |
0.4461 USDT |
78,894.5891 CTC |
0.4419 USDT |
0.4354 USDT |
0.4582 USDT |
0.4534 USDT |
| 2025-10-18 |
0.4437 USDT |
84,783.5274 CTC |
0.4458 USDT |
0.4365 USDT |
0.4515 USDT |
0.4415 USDT |
| 2025-10-17 |
0.4313 USDT |
143,577.2585 CTC |
0.4445 USDT |
0.4131 USDT |
0.4494 USDT |
0.4484 USDT |