Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.5579 USDT |
57,754.4117 CTC |
0.5412 USDT |
0.5358 USDT |
0.5725 USDT |
0.5718 USDT |
| 2024-02-29 |
0.5379 USDT |
48,973.1773 CTC |
0.5308 USDT |
0.5234 USDT |
0.5506 USDT |
0.5308 USDT |
| 2024-02-28 |
0.5305 USDT |
85,595.0380 CTC |
0.5439 USDT |
0.5053 USDT |
0.5464 USDT |
0.5220 USDT |
| 2024-02-27 |
0.5426 USDT |
127,444.0750 CTC |
0.5580 USDT |
0.5344 USDT |
0.5582 USDT |
0.5434 USDT |
| 2024-02-26 |
0.5411 USDT |
53,800.0241 CTC |
0.5565 USDT |
0.5311 USDT |
0.5565 USDT |
0.5526 USDT |
| 2024-02-25 |
0.5559 USDT |
48,689.9045 CTC |
0.5674 USDT |
0.5475 USDT |
0.5674 USDT |
0.5515 USDT |
| 2024-02-24 |
0.5653 USDT |
81,355.9215 CTC |
0.5514 USDT |
0.5514 USDT |
0.5776 USDT |
0.5670 USDT |
| 2024-02-23 |
0.5639 USDT |
79,991.4824 CTC |
0.5631 USDT |
0.5434 USDT |
0.5782 USDT |
0.5540 USDT |
| 2024-02-22 |
0.5714 USDT |
146,105.0099 CTC |
0.5743 USDT |
0.5582 USDT |
0.5931 USDT |
0.5682 USDT |
| 2024-02-21 |
0.5637 USDT |
191,514.9623 CTC |
0.5699 USDT |
0.5422 USDT |
0.5762 USDT |
0.5580 USDT |
| 2024-02-20 |
0.5592 USDT |
242,160.7012 CTC |
0.5336 USDT |
0.5320 USDT |
0.5841 USDT |
0.5673 USDT |
| 2024-02-19 |
0.5301 USDT |
25,860.0291 CTC |
0.5323 USDT |
0.5257 USDT |
0.5346 USDT |
0.5310 USDT |
| 2024-02-18 |
0.5266 USDT |
22,435.6148 CTC |
0.5269 USDT |
0.5183 USDT |
0.5347 USDT |
0.5339 USDT |
| 2024-02-17 |
0.5322 USDT |
33,302.5978 CTC |
0.5434 USDT |
0.5183 USDT |
0.5486 USDT |
0.5294 USDT |
| 2024-02-16 |
0.5443 USDT |
42,115.0775 CTC |
0.5416 USDT |
0.5298 USDT |
0.5622 USDT |
0.5380 USDT |
| 2024-02-15 |
0.5403 USDT |
60,670.4155 CTC |
0.5497 USDT |
0.5327 USDT |
0.5508 USDT |
0.5418 USDT |
| 2024-02-14 |
0.5448 USDT |
45,688.2553 CTC |
0.5448 USDT |
0.5327 USDT |
0.5540 USDT |
0.5453 USDT |
| 2024-02-13 |
0.5487 USDT |
30,347.4374 CTC |
0.5570 USDT |
0.5320 USDT |
0.5656 USDT |
0.5425 USDT |
| 2024-02-12 |
0.5550 USDT |
249,612.7455 CTC |
0.5551 USDT |
0.5356 USDT |
0.5771 USDT |
0.5621 USDT |
| 2024-02-11 |
0.5586 USDT |
271,619.3093 CTC |
0.5258 USDT |
0.5194 USDT |
0.5894 USDT |
0.5517 USDT |
| 2024-02-10 |
0.5282 USDT |
186,435.5406 CTC |
0.4981 USDT |
0.4957 USDT |
0.5518 USDT |
0.5260 USDT |
| 2024-02-09 |
0.4923 USDT |
44,125.7097 CTC |
0.4846 USDT |
0.4833 USDT |
0.4987 USDT |
0.4970 USDT |
| 2024-02-08 |
0.4867 USDT |
19,374.8481 CTC |
0.4870 USDT |
0.4786 USDT |
0.4933 USDT |
0.4864 USDT |
| 2024-02-07 |
0.4748 USDT |
37,856.9654 CTC |
0.4921 USDT |
0.4659 USDT |
0.4921 USDT |
0.4848 USDT |
| 2024-02-06 |
0.4974 USDT |
53,186.9692 CTC |
0.4852 USDT |
0.4852 USDT |
0.5065 USDT |
0.4905 USDT |
| 2024-02-05 |
0.4836 USDT |
34,725.4017 CTC |
0.4840 USDT |
0.4723 USDT |
0.4936 USDT |
0.4828 USDT |
| 2024-02-04 |
0.4906 USDT |
12,210.0487 CTC |
0.4957 USDT |
0.4852 USDT |
0.4960 USDT |
0.4870 USDT |
| 2024-02-03 |
0.4962 USDT |
10,440.7450 CTC |
0.4953 USDT |
0.4913 USDT |
0.5005 USDT |
0.5000 USDT |
| 2024-02-02 |
0.4939 USDT |
21,582.0367 CTC |
0.4945 USDT |
0.4875 USDT |
0.4999 USDT |
0.4963 USDT |
| 2024-02-01 |
0.4881 USDT |
32,459.0506 CTC |
0.4966 USDT |
0.4774 USDT |
0.4981 USDT |
0.4957 USDT |
| 2024-01-31 |
0.5082 USDT |
43,811.2819 CTC |
0.5224 USDT |
0.4866 USDT |
0.5263 USDT |
0.4967 USDT |
| 2024-01-30 |
0.5322 USDT |
103,741.1820 CTC |
0.5149 USDT |
0.5149 USDT |
0.5455 USDT |
0.5327 USDT |
| 2024-01-29 |
0.5040 USDT |
52,970.9406 CTC |
0.5058 USDT |
0.4977 USDT |
0.5170 USDT |
0.5167 USDT |
| 2024-01-28 |
0.5180 USDT |
38,389.1343 CTC |
0.5251 USDT |
0.5038 USDT |
0.5263 USDT |
0.5049 USDT |
| 2024-01-27 |
0.5218 USDT |
93,310.3723 CTC |
0.5168 USDT |
0.5131 USDT |
0.5360 USDT |
0.5244 USDT |
| 2024-01-26 |
0.5051 USDT |
131,353.8043 CTC |
0.4935 USDT |
0.4832 USDT |
0.5255 USDT |
0.5164 USDT |