Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.6231 USDT |
126,717.2143 CTC |
0.6153 USDT |
0.6131 USDT |
0.6362 USDT |
0.6168 USDT |
| 2025-09-10 |
0.6261 USDT |
146,360.2538 CTC |
0.6080 USDT |
0.6052 USDT |
0.6437 USDT |
0.6154 USDT |
| 2025-09-09 |
0.6135 USDT |
75,201.7585 CTC |
0.6129 USDT |
0.6033 USDT |
0.6253 USDT |
0.6095 USDT |
| 2025-09-08 |
0.6028 USDT |
52,102.2512 CTC |
0.5970 USDT |
0.5935 USDT |
0.6137 USDT |
0.6109 USDT |
| 2025-09-07 |
0.5954 USDT |
40,071.5060 CTC |
0.5934 USDT |
0.5902 USDT |
0.5994 USDT |
0.5928 USDT |
| 2025-09-06 |
0.5940 USDT |
43,339.6253 CTC |
0.5996 USDT |
0.5898 USDT |
0.6005 USDT |
0.5929 USDT |
| 2025-09-05 |
0.6022 USDT |
66,499.9474 CTC |
0.5958 USDT |
0.5941 USDT |
0.6126 USDT |
0.6003 USDT |
| 2025-09-04 |
0.6026 USDT |
65,379.5387 CTC |
0.6136 USDT |
0.5929 USDT |
0.6170 USDT |
0.5929 USDT |
| 2025-09-03 |
0.6095 USDT |
46,541.3127 CTC |
0.6013 USDT |
0.5998 USDT |
0.6164 USDT |
0.6128 USDT |
| 2025-09-02 |
0.5965 USDT |
138,125.2919 CTC |
0.5926 USDT |
0.5851 USDT |
0.6047 USDT |
0.5937 USDT |
| 2025-09-01 |
0.6009 USDT |
111,560.5663 CTC |
0.6120 USDT |
0.5852 USDT |
0.6134 USDT |
0.5862 USDT |
| 2025-08-31 |
0.6247 USDT |
50,330.6831 CTC |
0.6279 USDT |
0.6151 USDT |
0.6355 USDT |
0.6236 USDT |
| 2025-08-30 |
0.6292 USDT |
84,393.8594 CTC |
0.6306 USDT |
0.6190 USDT |
0.6392 USDT |
0.6252 USDT |
| 2025-08-29 |
0.6414 USDT |
280,674.6369 CTC |
0.6467 USDT |
0.6205 USDT |
0.6719 USDT |
0.6291 USDT |
| 2025-08-28 |
0.6476 USDT |
131,958.9300 CTC |
0.6329 USDT |
0.6292 USDT |
0.6570 USDT |
0.6410 USDT |
| 2025-08-27 |
0.6357 USDT |
145,187.5859 CTC |
0.6413 USDT |
0.6273 USDT |
0.6450 USDT |
0.6337 USDT |
| 2025-08-26 |
0.6286 USDT |
155,017.7897 CTC |
0.6241 USDT |
0.6159 USDT |
0.6386 USDT |
0.6355 USDT |
| 2025-08-25 |
0.6511 USDT |
68,447.6794 CTC |
0.6699 USDT |
0.6341 USDT |
0.6708 USDT |
0.6352 USDT |
| 2025-08-24 |
0.6665 USDT |
124,734.4081 CTC |
0.6893 USDT |
0.6586 USDT |
0.6901 USDT |
0.6697 USDT |
| 2025-08-23 |
0.6950 USDT |
155,172.4769 CTC |
0.7135 USDT |
0.6819 USDT |
0.7172 USDT |
0.6826 USDT |
| 2025-08-22 |
0.6709 USDT |
638,839.3571 CTC |
0.6976 USDT |
0.6409 USDT |
0.7161 USDT |
0.7015 USDT |
| 2025-08-21 |
0.7320 USDT |
361,442.0566 CTC |
0.7614 USDT |
0.7102 USDT |
0.7614 USDT |
0.7182 USDT |
| 2025-08-20 |
0.7451 USDT |
656,186.4849 CTC |
0.7534 USDT |
0.7223 USDT |
0.7633 USDT |
0.7360 USDT |
| 2025-08-19 |
0.7414 USDT |
1,090,949.4698 CTC |
0.6944 USDT |
0.6694 USDT |
0.7975 USDT |
0.7393 USDT |
| 2025-08-18 |
0.6906 USDT |
134,204.0190 CTC |
0.7160 USDT |
0.6808 USDT |
0.7174 USDT |
0.6970 USDT |
| 2025-08-17 |
0.7185 USDT |
94,750.0338 CTC |
0.7136 USDT |
0.7061 USDT |
0.7243 USDT |
0.7129 USDT |
| 2025-08-16 |
0.7137 USDT |
105,822.6531 CTC |
0.7046 USDT |
0.7031 USDT |
0.7269 USDT |
0.7077 USDT |
| 2025-08-15 |
0.7218 USDT |
166,094.1921 CTC |
0.7071 USDT |
0.6913 USDT |
0.7423 USDT |
0.6924 USDT |
| 2025-08-14 |
0.7275 USDT |
265,081.8770 CTC |
0.7512 USDT |
0.6938 USDT |
0.7641 USDT |
0.7050 USDT |
| 2025-08-13 |
0.7465 USDT |
287,246.7659 CTC |
0.7449 USDT |
0.7319 USDT |
0.7627 USDT |
0.7495 USDT |
| 2025-08-12 |
0.7284 USDT |
460,625.9747 CTC |
0.7236 USDT |
0.6963 USDT |
0.7772 USDT |
0.7388 USDT |
| 2025-08-11 |
0.6939 USDT |
367,257.1412 CTC |
0.6824 USDT |
0.6516 USDT |
0.7488 USDT |
0.7255 USDT |
| 2025-08-10 |
0.6792 USDT |
141,784.6974 CTC |
0.6953 USDT |
0.6630 USDT |
0.7025 USDT |
0.6802 USDT |
| 2025-08-09 |
0.7021 USDT |
227,221.0461 CTC |
0.7144 USDT |
0.6950 USDT |
0.7144 USDT |
0.6995 USDT |
| 2025-08-08 |
0.7059 USDT |
151,476.2207 CTC |
0.7077 USDT |
0.6932 USDT |
0.7230 USDT |
0.7159 USDT |
| 2025-08-07 |
0.6936 USDT |
78,049.3295 CTC |
0.6744 USDT |
0.6666 USDT |
0.7072 USDT |
0.6971 USDT |
| 2025-08-06 |
0.6565 USDT |
75,872.4151 CTC |
0.6551 USDT |
0.6377 USDT |
0.6745 USDT |
0.6714 USDT |
| 2025-08-05 |
0.6655 USDT |
115,665.9179 CTC |
0.6890 USDT |
0.6441 USDT |
0.6896 USDT |
0.6472 USDT |
| 2025-08-04 |
0.6772 USDT |
222,044.3439 CTC |
0.6495 USDT |
0.6488 USDT |
0.6983 USDT |
0.6856 USDT |
| 2025-08-03 |
0.6328 USDT |
50,265.1619 CTC |
0.6171 USDT |
0.6049 USDT |
0.6479 USDT |
0.6479 USDT |
| 2025-08-02 |
0.6244 USDT |
124,052.1750 CTC |
0.6447 USDT |
0.6081 USDT |
0.6466 USDT |
0.6119 USDT |
| 2025-08-01 |
0.6526 USDT |
170,930.1892 CTC |
0.6739 USDT |
0.6342 USDT |
0.6751 USDT |
0.6480 USDT |
| 2025-07-31 |
0.6991 USDT |
106,361.1849 CTC |
0.7064 USDT |
0.6797 USDT |
0.7283 USDT |
0.6824 USDT |
| 2025-07-30 |
0.7017 USDT |
73,169.1980 CTC |
0.7158 USDT |
0.6783 USDT |
0.7188 USDT |
0.7054 USDT |
| 2025-07-29 |
0.7246 USDT |
118,368.3535 CTC |
0.7310 USDT |
0.7064 USDT |
0.7445 USDT |
0.7098 USDT |
| 2025-07-28 |
0.7464 USDT |
135,882.0655 CTC |
0.7704 USDT |
0.7256 USDT |
0.7719 USDT |
0.7318 USDT |
| 2025-07-27 |
0.7535 USDT |
40,655.6366 CTC |
0.7426 USDT |
0.7421 USDT |
0.7616 USDT |
0.7596 USDT |
| 2025-07-26 |
0.7473 USDT |
79,391.4465 CTC |
0.7460 USDT |
0.7418 USDT |
0.7518 USDT |
0.7517 USDT |
| 2025-07-25 |
0.7414 USDT |
190,066.3943 CTC |
0.7601 USDT |
0.7239 USDT |
0.7605 USDT |
0.7392 USDT |
| 2025-07-24 |
0.7556 USDT |
228,079.2531 CTC |
0.7737 USDT |
0.7236 USDT |
0.7801 USDT |
0.7740 USDT |