Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.7068 USDT |
17,639.6912 CTC |
0.7037 USDT |
0.6916 USDT |
0.7265 USDT |
0.7068 USDT |
| 2024-04-19 |
0.7068 USDT |
101,550.5241 CTC |
0.7106 USDT |
0.6484 USDT |
0.7371 USDT |
0.7060 USDT |
| 2024-04-18 |
0.6873 USDT |
165,985.9075 CTC |
0.6304 USDT |
0.6304 USDT |
0.7352 USDT |
0.7006 USDT |
| 2024-04-17 |
0.6400 USDT |
82,864.9542 CTC |
0.6548 USDT |
0.6086 USDT |
0.6631 USDT |
0.6407 USDT |
| 2024-04-16 |
0.6477 USDT |
115,864.7590 CTC |
0.6613 USDT |
0.6197 USDT |
0.6808 USDT |
0.6419 USDT |
| 2024-04-15 |
0.6991 USDT |
211,376.2213 CTC |
0.6909 USDT |
0.6336 USDT |
0.7384 USDT |
0.6597 USDT |
| 2024-04-14 |
0.6686 USDT |
229,802.4821 CTC |
0.6102 USDT |
0.5848 USDT |
0.7161 USDT |
0.6938 USDT |
| 2024-04-13 |
0.6370 USDT |
170,962.8863 CTC |
0.6969 USDT |
0.5522 USDT |
0.7015 USDT |
0.5548 USDT |
| 2024-04-12 |
0.7394 USDT |
95,580.0115 CTC |
0.7983 USDT |
0.5645 USDT |
0.8148 USDT |
0.7019 USDT |
| 2024-04-11 |
0.8070 USDT |
34,951.2210 CTC |
0.8143 USDT |
0.7933 USDT |
0.8212 USDT |
0.7982 USDT |
| 2024-04-10 |
0.8125 USDT |
60,257.7992 CTC |
0.8334 USDT |
0.7738 USDT |
0.8510 USDT |
0.8055 USDT |
| 2024-04-09 |
0.8665 USDT |
46,609.4657 CTC |
0.8955 USDT |
0.8324 USDT |
0.8955 USDT |
0.8408 USDT |
| 2024-04-08 |
0.8796 USDT |
60,957.5652 CTC |
0.8803 USDT |
0.8515 USDT |
0.9077 USDT |
0.9024 USDT |
| 2024-04-07 |
0.8823 USDT |
30,271.9072 CTC |
0.8804 USDT |
0.8734 USDT |
0.8942 USDT |
0.8775 USDT |
| 2024-04-06 |
0.8787 USDT |
79,202.6847 CTC |
0.8710 USDT |
0.8597 USDT |
0.9008 USDT |
0.8836 USDT |
| 2024-04-05 |
0.8650 USDT |
80,007.0229 CTC |
0.8770 USDT |
0.8236 USDT |
0.9174 USDT |
0.8691 USDT |
| 2024-04-04 |
0.8408 USDT |
63,131.3964 CTC |
0.8362 USDT |
0.8094 USDT |
0.8843 USDT |
0.8750 USDT |
| 2024-04-03 |
0.8573 USDT |
115,809.5675 CTC |
0.8358 USDT |
0.8298 USDT |
0.8771 USDT |
0.8344 USDT |
| 2024-04-02 |
0.8603 USDT |
139,760.9924 CTC |
0.9180 USDT |
0.8203 USDT |
0.9180 USDT |
0.8618 USDT |
| 2024-04-01 |
0.9336 USDT |
87,706.4029 CTC |
0.9872 USDT |
0.8936 USDT |
0.9980 USDT |
0.9094 USDT |
| 2024-03-31 |
0.9738 USDT |
65,163.5732 CTC |
0.9658 USDT |
0.9581 USDT |
0.9967 USDT |
0.9816 USDT |
| 2024-03-30 |
0.9944 USDT |
91,162.3220 CTC |
0.9504 USDT |
0.9472 USDT |
1.0353 USDT |
0.9928 USDT |
| 2024-03-29 |
0.9562 USDT |
92,757.0924 CTC |
0.9891 USDT |
0.9354 USDT |
0.9891 USDT |
0.9617 USDT |
| 2024-03-28 |
0.9764 USDT |
69,587.7145 CTC |
0.9815 USDT |
0.9461 USDT |
1.0073 USDT |
0.9882 USDT |
| 2024-03-27 |
0.9954 USDT |
142,945.5905 CTC |
1.0335 USDT |
0.8990 USDT |
1.0723 USDT |
0.9855 USDT |
| 2024-03-26 |
1.0679 USDT |
403,401.4800 CTC |
1.0223 USDT |
0.9957 USDT |
1.1621 USDT |
1.0446 USDT |
| 2024-03-25 |
0.9137 USDT |
168,647.2076 CTC |
0.8670 USDT |
0.8470 USDT |
0.9758 USDT |
0.9670 USDT |
| 2024-03-24 |
0.8460 USDT |
128,279.7869 CTC |
0.8543 USDT |
0.8352 USDT |
0.8661 USDT |
0.8661 USDT |
| 2024-03-23 |
0.8911 USDT |
173,115.5992 CTC |
0.8451 USDT |
0.8451 USDT |
0.9245 USDT |
0.8850 USDT |
| 2024-03-22 |
0.8500 USDT |
240,395.2462 CTC |
0.8920 USDT |
0.8128 USDT |
0.8920 USDT |
0.8243 USDT |
| 2024-03-21 |
0.9064 USDT |
404,196.5777 CTC |
0.8859 USDT |
0.8653 USDT |
0.9494 USDT |
0.8653 USDT |
| 2024-03-20 |
0.7588 USDT |
460,532.3176 CTC |
0.7057 USDT |
0.6614 USDT |
0.8419 USDT |
0.8140 USDT |
| 2024-03-19 |
0.7211 USDT |
255,932.8554 CTC |
0.7880 USDT |
0.6747 USDT |
0.7911 USDT |
0.7040 USDT |
| 2024-03-18 |
0.8133 USDT |
182,301.7493 CTC |
0.8506 USDT |
0.7755 USDT |
0.8600 USDT |
0.7975 USDT |
| 2024-03-17 |
0.8075 USDT |
145,226.6886 CTC |
0.8247 USDT |
0.7613 USDT |
0.8423 USDT |
0.8422 USDT |
| 2024-03-16 |
0.8603 USDT |
316,526.4346 CTC |
0.8344 USDT |
0.8027 USDT |
0.9289 USDT |
0.8091 USDT |
| 2024-03-15 |
0.8033 USDT |
253,162.3997 CTC |
0.8835 USDT |
0.7485 USDT |
0.8921 USDT |
0.8130 USDT |
| 2024-03-14 |
0.8770 USDT |
140,009.5189 CTC |
0.9310 USDT |
0.8430 USDT |
0.9374 USDT |
0.8430 USDT |
| 2024-03-13 |
0.9383 USDT |
143,690.7021 CTC |
0.9097 USDT |
0.8936 USDT |
0.9884 USDT |
0.9376 USDT |
| 2024-03-12 |
0.8573 USDT |
335,130.9053 CTC |
0.8805 USDT |
0.8183 USDT |
0.9507 USDT |
0.8573 USDT |
| 2024-03-11 |
0.8812 USDT |
674,473.9092 CTC |
0.8841 USDT |
0.7980 USDT |
0.9638 USDT |
0.8701 USDT |
| 2024-03-10 |
0.7494 USDT |
620,406.9454 CTC |
0.7246 USDT |
0.6964 USDT |
0.8406 USDT |
0.8080 USDT |
| 2024-03-09 |
0.7384 USDT |
485,492.3596 CTC |
0.7243 USDT |
0.7146 USDT |
0.7689 USDT |
0.7250 USDT |
| 2024-03-08 |
0.7436 USDT |
1,197,207.4251 CTC |
0.6979 USDT |
0.6690 USDT |
0.8211 USDT |
0.7263 USDT |
| 2024-03-07 |
0.6613 USDT |
719,000.7924 CTC |
0.6048 USDT |
0.5880 USDT |
0.7162 USDT |
0.7051 USDT |
| 2024-03-06 |
0.5854 USDT |
190,193.0970 CTC |
0.5610 USDT |
0.5552 USDT |
0.6033 USDT |
0.6019 USDT |
| 2024-03-05 |
0.5612 USDT |
194,291.1458 CTC |
0.6314 USDT |
0.4901 USDT |
0.6327 USDT |
0.5394 USDT |
| 2024-03-04 |
0.6261 USDT |
146,315.5979 CTC |
0.6243 USDT |
0.5975 USDT |
0.6497 USDT |
0.6178 USDT |
| 2024-03-03 |
0.6091 USDT |
194,904.5601 CTC |
0.6062 USDT |
0.5660 USDT |
0.6413 USDT |
0.6359 USDT |
| 2024-03-02 |
0.5949 USDT |
185,668.3469 CTC |
0.5746 USDT |
0.5676 USDT |
0.6178 USDT |
0.6003 USDT |