Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.4094 USDT |
750.2053 CTC |
0.4051 USDT |
0.4014 USDT |
0.4126 USDT |
0.4120 USDT |
| 2022-08-06 |
0.4035 USDT |
499.5805 CTC |
0.4103 USDT |
0.3980 USDT |
0.4118 USDT |
0.4080 USDT |
| 2022-08-05 |
0.4018 USDT |
4,925.1855 CTC |
0.3890 USDT |
0.3885 USDT |
0.4051 USDT |
0.4051 USDT |
| 2022-08-04 |
0.3950 USDT |
2,458.2674 CTC |
0.3993 USDT |
0.3855 USDT |
0.3998 USDT |
0.3865 USDT |
| 2022-08-03 |
0.4059 USDT |
1,579.7862 CTC |
0.3984 USDT |
0.3940 USDT |
0.4094 USDT |
0.4065 USDT |
| 2022-08-02 |
0.3932 USDT |
2,565.5100 CTC |
0.4129 USDT |
0.3874 USDT |
0.4129 USDT |
0.4009 USDT |
| 2022-08-01 |
0.4310 USDT |
7,922.6624 CTC |
0.4540 USDT |
0.4099 USDT |
0.4549 USDT |
0.4114 USDT |
| 2022-07-31 |
0.4206 USDT |
24,459.1107 CTC |
0.4084 USDT |
0.4068 USDT |
0.4270 USDT |
0.4220 USDT |
| 2022-07-30 |
0.4178 USDT |
17,362.2116 CTC |
0.4163 USDT |
0.4100 USDT |
0.4302 USDT |
0.4270 USDT |
| 2022-07-29 |
0.4173 USDT |
16,789.8163 CTC |
0.4233 USDT |
0.4081 USDT |
0.4269 USDT |
0.4181 USDT |
| 2022-07-28 |
0.4149 USDT |
35,701.8053 CTC |
0.4079 USDT |
0.3942 USDT |
0.4321 USDT |
0.4266 USDT |
| 2022-07-27 |
0.3886 USDT |
49,065.6575 CTC |
0.3873 USDT |
0.3776 USDT |
0.4051 USDT |
0.3960 USDT |
| 2022-07-26 |
0.3700 USDT |
33,973.9980 CTC |
0.3709 USDT |
0.3553 USDT |
0.3820 USDT |
0.3720 USDT |
| 2022-07-25 |
0.3750 USDT |
36,808.3960 CTC |
0.3764 USDT |
0.3571 USDT |
0.3829 USDT |
0.3725 USDT |
| 2022-07-24 |
0.3787 USDT |
10,486.9518 CTC |
0.3669 USDT |
0.3638 USDT |
0.3879 USDT |
0.3786 USDT |
| 2022-07-23 |
0.3683 USDT |
4,832.1314 CTC |
0.3652 USDT |
0.3611 USDT |
0.3760 USDT |
0.3663 USDT |
| 2022-07-22 |
0.3777 USDT |
12,316.4435 CTC |
0.3823 USDT |
0.3684 USDT |
0.3861 USDT |
0.3684 USDT |
| 2022-07-21 |
0.3720 USDT |
6,703.2725 CTC |
0.3748 USDT |
0.3620 USDT |
0.3844 USDT |
0.3798 USDT |
| 2022-07-20 |
0.3837 USDT |
4,511.8146 CTC |
0.3836 USDT |
0.3745 USDT |
0.3931 USDT |
0.3745 USDT |
| 2022-07-19 |
0.3845 USDT |
18,418.0875 CTC |
0.3818 USDT |
0.3636 USDT |
0.3998 USDT |
0.3900 USDT |
| 2022-07-18 |
0.3714 USDT |
24,499.5707 CTC |
0.3692 USDT |
0.3574 USDT |
0.3860 USDT |
0.3701 USDT |
| 2022-07-17 |
0.3726 USDT |
21,157.0102 CTC |
0.3692 USDT |
0.3551 USDT |
0.3836 USDT |
0.3760 USDT |
| 2022-07-16 |
0.3764 USDT |
320,627.3145 CTC |
0.3705 USDT |
0.3518 USDT |
0.4390 USDT |
0.3649 USDT |
| 2022-07-15 |
0.4151 USDT |
1,097,078.1821 CTC |
0.3385 USDT |
0.3371 USDT |
0.6802 USDT |
0.3700 USDT |
| 2022-07-14 |
0.3573 USDT |
46,541.4997 CTC |
0.3426 USDT |
0.3220 USDT |
0.3755 USDT |
0.3629 USDT |
| 2022-07-13 |
0.3279 USDT |
18,308.0036 CTC |
0.3197 USDT |
0.3010 USDT |
0.3500 USDT |
0.3409 USDT |
| 2022-07-12 |
0.3303 USDT |
25,508.2827 CTC |
0.3442 USDT |
0.3194 USDT |
0.3447 USDT |
0.3300 USDT |
| 2022-07-11 |
0.3578 USDT |
3,055.4375 CTC |
0.3654 USDT |
0.3505 USDT |
0.3672 USDT |
0.3570 USDT |
| 2022-07-10 |
0.3648 USDT |
3,467.5627 CTC |
0.3782 USDT |
0.3612 USDT |
0.3782 USDT |
0.3649 USDT |
| 2022-07-09 |
0.3805 USDT |
3,612.9644 CTC |
0.3909 USDT |
0.3756 USDT |
0.3919 USDT |
0.3791 USDT |
| 2022-07-08 |
0.3918 USDT |
29,185.0511 CTC |
0.4030 USDT |
0.3701 USDT |
0.4030 USDT |
0.3993 USDT |
| 2022-07-07 |
0.3725 USDT |
1,014,368.8234 CTC |
0.3715 USDT |
0.3681 USDT |
0.3905 USDT |
0.3880 USDT |
| 2022-07-06 |
0.3684 USDT |
1,166,963.4565 CTC |
0.3690 USDT |
0.3630 USDT |
0.3808 USDT |
0.3665 USDT |
| 2022-07-05 |
0.3746 USDT |
1,229,733.1325 CTC |
0.3608 USDT |
0.3595 USDT |
0.3850 USDT |
0.3703 USDT |
| 2022-07-04 |
0.3594 USDT |
343,826.2002 CTC |
0.3676 USDT |
0.3459 USDT |
0.3677 USDT |
0.3583 USDT |
| 2022-07-03 |
0.3694 USDT |
126,296.3727 CTC |
0.3670 USDT |
0.3646 USDT |
0.3738 USDT |
0.3672 USDT |
| 2022-07-02 |
0.3698 USDT |
115,664.0106 CTC |
0.3798 USDT |
0.3649 USDT |
0.3805 USDT |
0.3664 USDT |
| 2022-07-01 |
0.3784 USDT |
172,364.1682 CTC |
0.3816 USDT |
0.3720 USDT |
0.3900 USDT |
0.3796 USDT |
| 2022-06-30 |
0.3869 USDT |
78,142.7768 CTC |
0.3910 USDT |
0.3703 USDT |
0.4284 USDT |
0.3906 USDT |
| 2022-06-29 |
0.4073 USDT |
140,929.2239 CTC |
0.3659 USDT |
0.3610 USDT |
0.4698 USDT |
0.3894 USDT |
| 2022-06-28 |
0.3683 USDT |
20,602.3060 CTC |
0.3631 USDT |
0.3491 USDT |
0.3931 USDT |
0.3660 USDT |
| 2022-06-27 |
0.3876 USDT |
30,056.9984 CTC |
0.3740 USDT |
0.3599 USDT |
0.4092 USDT |
0.3625 USDT |
| 2022-06-26 |
0.4288 USDT |
120,966.8725 CTC |
0.3540 USDT |
0.3540 USDT |
0.5091 USDT |
0.3892 USDT |
| 2022-06-25 |
0.3539 USDT |
24,890.1969 CTC |
0.3562 USDT |
0.3321 USDT |
0.3630 USDT |
0.3559 USDT |
| 2022-06-24 |
0.3771 USDT |
249,030.8349 CTC |
0.3464 USDT |
0.3373 USDT |
0.4448 USDT |
0.3504 USDT |
| 2022-06-23 |
0.3203 USDT |
46,038.5247 CTC |
0.2886 USDT |
0.2858 USDT |
0.3437 USDT |
0.3421 USDT |
| 2022-06-22 |
0.2884 USDT |
25,396.2765 CTC |
0.2855 USDT |
0.2781 USDT |
0.3019 USDT |
0.2906 USDT |
| 2022-06-21 |
0.3031 USDT |
47,370.3148 CTC |
0.2884 USDT |
0.2884 USDT |
0.3140 USDT |
0.2999 USDT |
| 2022-06-20 |
0.2893 USDT |
19,736.5850 CTC |
0.2907 USDT |
0.2719 USDT |
0.3091 USDT |
0.2896 USDT |
| 2022-06-19 |
0.2712 USDT |
11,209.8178 CTC |
0.2821 USDT |
0.2484 USDT |
0.2932 USDT |
0.2866 USDT |