Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
1.0993 USDT |
243,746.6437 CTC |
1.0880 USDT |
1.0670 USDT |
1.1300 USDT |
1.0670 USDT |
| 2022-04-13 |
1.0565 USDT |
304,758.8769 CTC |
1.0160 USDT |
1.0040 USDT |
1.1270 USDT |
1.1120 USDT |
| 2022-04-12 |
0.9996 USDT |
405,015.3543 CTC |
0.9780 USDT |
0.9580 USDT |
1.0380 USDT |
1.0040 USDT |
| 2022-04-11 |
1.0024 USDT |
607,799.2049 CTC |
1.1180 USDT |
0.8880 USDT |
1.1180 USDT |
0.9820 USDT |
| 2022-04-10 |
1.1319 USDT |
85,267.1510 CTC |
1.1340 USDT |
1.1130 USDT |
1.1420 USDT |
1.1210 USDT |
| 2022-04-09 |
1.1415 USDT |
63,870.8369 CTC |
1.1400 USDT |
1.1320 USDT |
1.1520 USDT |
1.1330 USDT |
| 2022-04-08 |
1.1662 USDT |
84,282.9954 CTC |
1.1430 USDT |
1.1410 USDT |
1.1840 USDT |
1.1620 USDT |
| 2022-04-07 |
1.1341 USDT |
262,323.4964 CTC |
1.1780 USDT |
1.0810 USDT |
1.1960 USDT |
1.1400 USDT |
| 2022-04-06 |
1.1936 USDT |
185,588.9660 CTC |
1.2330 USDT |
1.1590 USDT |
1.2350 USDT |
1.1700 USDT |
| 2022-04-05 |
1.2364 USDT |
158,343.8204 CTC |
1.2350 USDT |
1.2260 USDT |
1.2470 USDT |
1.2340 USDT |
| 2022-04-04 |
1.2803 USDT |
229,732.7580 CTC |
1.3140 USDT |
1.2230 USDT |
1.3220 USDT |
1.2480 USDT |
| 2022-04-03 |
1.3042 USDT |
311,737.1431 CTC |
1.2810 USDT |
1.2790 USDT |
1.3280 USDT |
1.3170 USDT |
| 2022-04-02 |
1.2869 USDT |
292,974.5779 CTC |
1.2690 USDT |
1.2660 USDT |
1.3390 USDT |
1.2840 USDT |
| 2022-04-01 |
1.2471 USDT |
165,602.6207 CTC |
1.2330 USDT |
1.2170 USDT |
1.2740 USDT |
1.2690 USDT |
| 2022-03-31 |
1.2417 USDT |
54,907.9011 CTC |
1.2550 USDT |
1.2250 USDT |
1.2730 USDT |
1.2280 USDT |
| 2022-03-30 |
1.2713 USDT |
17,477.6364 CTC |
1.2780 USDT |
1.2500 USDT |
1.2830 USDT |
1.2610 USDT |
| 2022-03-29 |
1.3154 USDT |
61,417.5029 CTC |
1.3000 USDT |
1.2420 USDT |
1.3660 USDT |
1.2840 USDT |
| 2022-03-28 |
1.3504 USDT |
60,655.5562 CTC |
1.3640 USDT |
1.2990 USDT |
1.4130 USDT |
1.3100 USDT |
| 2022-03-27 |
1.3686 USDT |
89,852.2914 CTC |
1.4550 USDT |
1.3410 USDT |
1.4550 USDT |
1.3430 USDT |
| 2022-03-26 |
1.5138 USDT |
121,219.2266 CTC |
1.5690 USDT |
1.4570 USDT |
1.5720 USDT |
1.4650 USDT |
| 2022-03-25 |
1.7693 USDT |
345,470.9434 CTC |
2.1100 USDT |
1.4910 USDT |
2.2410 USDT |
1.4920 USDT |
| 2022-03-24 |
2.1522 USDT |
119,788.8325 CTC |
1.8550 USDT |
1.7930 USDT |
2.3400 USDT |
2.0700 USDT |
| 2022-03-23 |
1.7406 USDT |
39,367.8706 CTC |
1.5570 USDT |
1.4290 USDT |
1.9570 USDT |
1.8370 USDT |
| 2022-03-22 |
1.5397 USDT |
7,818.8053 CTC |
1.4740 USDT |
1.4720 USDT |
1.6150 USDT |
1.5930 USDT |
| 2022-03-21 |
1.4304 USDT |
3,989.0159 CTC |
1.3450 USDT |
1.3450 USDT |
1.5380 USDT |
1.4730 USDT |
| 2022-03-20 |
1.3805 USDT |
7,452.0795 CTC |
1.3260 USDT |
1.3260 USDT |
1.4360 USDT |
1.3440 USDT |
| 2022-03-19 |
1.2834 USDT |
4,254.4510 CTC |
1.2260 USDT |
1.2250 USDT |
1.3470 USDT |
1.3220 USDT |
| 2022-03-18 |
1.1802 USDT |
18,450.0516 CTC |
1.1780 USDT |
1.1610 USDT |
1.1970 USDT |
1.1970 USDT |
| 2022-03-17 |
1.1627 USDT |
35,266.0244 CTC |
1.1430 USDT |
1.1430 USDT |
1.1840 USDT |
1.1830 USDT |
| 2022-03-16 |
1.1318 USDT |
61,709.6105 CTC |
1.1240 USDT |
1.1220 USDT |
1.1470 USDT |
1.1430 USDT |
| 2022-03-15 |
1.1137 USDT |
82,930.1386 CTC |
1.1100 USDT |
1.1040 USDT |
1.1300 USDT |
1.1210 USDT |
| 2022-03-14 |
1.1121 USDT |
111,655.5070 CTC |
1.1030 USDT |
1.1010 USDT |
1.1180 USDT |
1.1020 USDT |
| 2022-03-13 |
1.1235 USDT |
177,310.8529 CTC |
1.1240 USDT |
1.1140 USDT |
1.1300 USDT |
1.1210 USDT |
| 2022-03-12 |
1.1235 USDT |
240,007.6562 CTC |
1.1300 USDT |
1.1170 USDT |
1.1420 USDT |
1.1230 USDT |
| 2022-03-11 |
1.1357 USDT |
294,008.0852 CTC |
1.1390 USDT |
1.1290 USDT |
1.1440 USDT |
1.1300 USDT |
| 2022-03-10 |
1.1228 USDT |
211,018.8321 CTC |
1.1580 USDT |
1.1040 USDT |
1.1630 USDT |
1.1250 USDT |
| 2022-03-09 |
1.1451 USDT |
369,442.6372 CTC |
1.1040 USDT |
1.1040 USDT |
1.1590 USDT |
1.1570 USDT |
| 2022-03-08 |
1.1176 USDT |
384,624.7715 CTC |
1.1230 USDT |
1.1010 USDT |
1.1440 USDT |
1.1090 USDT |
| 2022-03-07 |
1.1187 USDT |
368,391.1803 CTC |
1.1400 USDT |
1.1050 USDT |
1.1450 USDT |
1.1170 USDT |
| 2022-03-06 |
1.1525 USDT |
371,894.2514 CTC |
1.1620 USDT |
1.1390 USDT |
1.1730 USDT |
1.1410 USDT |
| 2022-03-05 |
1.1290 USDT |
338,425.0745 CTC |
1.1220 USDT |
1.1000 USDT |
1.1620 USDT |
1.1600 USDT |
| 2022-03-04 |
1.1331 USDT |
343,665.6169 CTC |
1.1630 USDT |
1.1180 USDT |
1.1660 USDT |
1.1420 USDT |
| 2022-03-03 |
1.2163 USDT |
334,338.3026 CTC |
1.2380 USDT |
1.1510 USDT |
1.2540 USDT |
1.1520 USDT |
| 2022-03-02 |
1.2701 USDT |
328,739.6934 CTC |
1.2960 USDT |
1.2280 USDT |
1.3050 USDT |
1.2290 USDT |
| 2022-03-01 |
1.2892 USDT |
314,629.2036 CTC |
1.2830 USDT |
1.2670 USDT |
1.3260 USDT |
1.2780 USDT |
| 2022-02-28 |
1.1831 USDT |
412,175.3825 CTC |
1.1520 USDT |
1.1380 USDT |
1.2740 USDT |
1.2730 USDT |
| 2022-02-27 |
1.1952 USDT |
420,766.1940 CTC |
1.2010 USDT |
1.1500 USDT |
1.2150 USDT |
1.1510 USDT |
| 2022-02-26 |
1.2140 USDT |
398,808.9944 CTC |
1.2140 USDT |
1.1890 USDT |
1.2330 USDT |
1.1960 USDT |
| 2022-02-25 |
1.1703 USDT |
280,388.8735 CTC |
1.1610 USDT |
1.1440 USDT |
1.1940 USDT |
1.1740 USDT |
| 2022-02-24 |
1.0876 USDT |
269,669.6501 CTC |
1.1660 USDT |
1.0400 USDT |
1.1670 USDT |
1.1330 USDT |