Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.4597 USDT |
592,620.2391 CTC |
0.4597 USDT |
0.4403 USDT |
0.4745 USDT |
0.4442 USDT |
| 2025-10-15 |
0.4689 USDT |
265,085.5801 CTC |
0.4800 USDT |
0.4561 USDT |
0.4820 USDT |
0.4628 USDT |
| 2025-10-14 |
0.4739 USDT |
945,484.8275 CTC |
0.4903 USDT |
0.4506 USDT |
0.5078 USDT |
0.4687 USDT |
| 2025-10-13 |
0.4830 USDT |
358,595.2415 CTC |
0.4690 USDT |
0.4647 USDT |
0.5025 USDT |
0.4997 USDT |
| 2025-10-12 |
0.4503 USDT |
94,837.3582 CTC |
0.4387 USDT |
0.4308 USDT |
0.4869 USDT |
0.4855 USDT |
| 2025-10-11 |
0.4473 USDT |
124,392.6809 CTC |
0.4146 USDT |
0.4146 USDT |
0.4789 USDT |
0.4382 USDT |
| 2025-10-10 |
0.3690 USDT |
676,526.7542 CTC |
0.5472 USDT |
0.1046 USDT |
0.5525 USDT |
0.4028 USDT |
| 2025-10-09 |
0.5526 USDT |
67,176.9174 CTC |
0.5654 USDT |
0.5406 USDT |
0.5663 USDT |
0.5468 USDT |
| 2025-10-08 |
0.5618 USDT |
88,293.0516 CTC |
0.5609 USDT |
0.5543 USDT |
0.5711 USDT |
0.5683 USDT |
| 2025-10-07 |
0.5815 USDT |
78,396.9455 CTC |
0.5916 USDT |
0.5584 USDT |
0.5963 USDT |
0.5635 USDT |
| 2025-10-06 |
0.5829 USDT |
76,994.0266 CTC |
0.5797 USDT |
0.5722 USDT |
0.5935 USDT |
0.5930 USDT |
| 2025-10-05 |
0.5869 USDT |
98,015.7846 CTC |
0.5771 USDT |
0.5749 USDT |
0.5963 USDT |
0.5963 USDT |
| 2025-10-04 |
0.5839 USDT |
53,571.7199 CTC |
0.5967 USDT |
0.5704 USDT |
0.5975 USDT |
0.5749 USDT |
| 2025-10-03 |
0.5972 USDT |
104,400.3328 CTC |
0.5925 USDT |
0.5875 USDT |
0.6101 USDT |
0.6068 USDT |
| 2025-10-02 |
0.5893 USDT |
152,289.7968 CTC |
0.5672 USDT |
0.5672 USDT |
0.6056 USDT |
0.5932 USDT |
| 2025-10-01 |
0.5432 USDT |
114,845.9196 CTC |
0.5336 USDT |
0.5333 USDT |
0.5662 USDT |
0.5662 USDT |
| 2025-09-30 |
0.5346 USDT |
82,424.9638 CTC |
0.5469 USDT |
0.5236 USDT |
0.5488 USDT |
0.5244 USDT |
| 2025-09-29 |
0.5402 USDT |
64,669.0795 CTC |
0.5460 USDT |
0.5329 USDT |
0.5469 USDT |
0.5468 USDT |
| 2025-09-28 |
0.5384 USDT |
105,824.2914 CTC |
0.5410 USDT |
0.5308 USDT |
0.5497 USDT |
0.5497 USDT |
| 2025-09-27 |
0.5456 USDT |
56,255.7734 CTC |
0.5492 USDT |
0.5398 USDT |
0.5502 USDT |
0.5429 USDT |
| 2025-09-26 |
0.5406 USDT |
86,236.1659 CTC |
0.5352 USDT |
0.5299 USDT |
0.5479 USDT |
0.5463 USDT |
| 2025-09-25 |
0.5522 USDT |
86,517.9285 CTC |
0.5727 USDT |
0.5294 USDT |
0.5759 USDT |
0.5373 USDT |
| 2025-09-24 |
0.5704 USDT |
39,711.1744 CTC |
0.5677 USDT |
0.5583 USDT |
0.5768 USDT |
0.5731 USDT |
| 2025-09-23 |
0.5758 USDT |
54,533.2124 CTC |
0.5747 USDT |
0.5644 USDT |
0.5803 USDT |
0.5765 USDT |
| 2025-09-22 |
0.5777 USDT |
147,003.6866 CTC |
0.6091 USDT |
0.5498 USDT |
0.6098 USDT |
0.5734 USDT |
| 2025-09-21 |
0.6132 USDT |
16,903.5690 CTC |
0.6116 USDT |
0.6077 USDT |
0.6176 USDT |
0.6077 USDT |
| 2025-09-20 |
0.6130 USDT |
41,739.5292 CTC |
0.6114 USDT |
0.6083 USDT |
0.6191 USDT |
0.6114 USDT |
| 2025-09-19 |
0.6171 USDT |
46,403.0028 CTC |
0.6275 USDT |
0.6081 USDT |
0.6307 USDT |
0.6081 USDT |
| 2025-09-18 |
0.6293 USDT |
40,160.5887 CTC |
0.6275 USDT |
0.6243 USDT |
0.6336 USDT |
0.6318 USDT |
| 2025-09-17 |
0.6147 USDT |
41,196.3854 CTC |
0.6203 USDT |
0.6096 USDT |
0.6224 USDT |
0.6112 USDT |
| 2025-09-16 |
0.6199 USDT |
86,972.3255 CTC |
0.6136 USDT |
0.6115 USDT |
0.6309 USDT |
0.6282 USDT |
| 2025-09-15 |
0.6157 USDT |
94,265.9543 CTC |
0.6292 USDT |
0.6024 USDT |
0.6364 USDT |
0.6119 USDT |
| 2025-09-14 |
0.6348 USDT |
40,216.2521 CTC |
0.6437 USDT |
0.6225 USDT |
0.6461 USDT |
0.6256 USDT |
| 2025-09-13 |
0.6422 USDT |
84,513.5350 CTC |
0.6403 USDT |
0.6361 USDT |
0.6494 USDT |
0.6404 USDT |
| 2025-09-12 |
0.6253 USDT |
70,071.5894 CTC |
0.6267 USDT |
0.6159 USDT |
0.6318 USDT |
0.6250 USDT |