Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.8107 USDT |
408,002.3383 CTC |
0.7858 USDT |
0.7405 USDT |
0.8555 USDT |
0.7713 USDT |
| 2025-07-22 |
0.7743 USDT |
186,055.4923 CTC |
0.7946 USDT |
0.7585 USDT |
0.7956 USDT |
0.7804 USDT |
| 2025-07-21 |
0.8007 USDT |
87,253.7596 CTC |
0.7737 USDT |
0.7666 USDT |
0.8109 USDT |
0.7927 USDT |
| 2025-07-20 |
0.7620 USDT |
78,387.5800 CTC |
0.7471 USDT |
0.7444 USDT |
0.7785 USDT |
0.7752 USDT |
| 2025-07-19 |
0.7410 USDT |
104,577.7136 CTC |
0.7515 USDT |
0.7271 USDT |
0.7524 USDT |
0.7422 USDT |
| 2025-07-18 |
0.7605 USDT |
165,340.4733 CTC |
0.7480 USDT |
0.7408 USDT |
0.7752 USDT |
0.7479 USDT |
| 2025-07-17 |
0.7497 USDT |
146,390.8834 CTC |
0.7533 USDT |
0.7344 USDT |
0.7634 USDT |
0.7512 USDT |
| 2025-07-16 |
0.7511 USDT |
227,709.9197 CTC |
0.7192 USDT |
0.7140 USDT |
0.7651 USDT |
0.7569 USDT |
| 2025-07-15 |
0.7019 USDT |
130,450.6185 CTC |
0.7256 USDT |
0.6864 USDT |
0.7299 USDT |
0.6918 USDT |
| 2025-07-14 |
0.7329 USDT |
163,069.6599 CTC |
0.7215 USDT |
0.7100 USDT |
0.7621 USDT |
0.7221 USDT |
| 2025-07-13 |
0.7044 USDT |
148,442.2268 CTC |
0.6664 USDT |
0.6638 USDT |
0.7366 USDT |
0.7200 USDT |
| 2025-07-12 |
0.6684 USDT |
74,402.5203 CTC |
0.6527 USDT |
0.6456 USDT |
0.6839 USDT |
0.6593 USDT |
| 2025-07-11 |
0.6651 USDT |
94,703.0665 CTC |
0.6530 USDT |
0.6419 USDT |
0.6776 USDT |
0.6720 USDT |
| 2025-07-10 |
0.6193 USDT |
55,956.5183 CTC |
0.6188 USDT |
0.6110 USDT |
0.6265 USDT |
0.6245 USDT |
| 2025-07-09 |
0.6036 USDT |
46,053.8864 CTC |
0.5956 USDT |
0.5922 USDT |
0.6168 USDT |
0.6140 USDT |
| 2025-07-08 |
0.5925 USDT |
55,482.1208 CTC |
0.5848 USDT |
0.5848 USDT |
0.6002 USDT |
0.5919 USDT |
| 2025-07-07 |
0.5922 USDT |
39,281.9573 CTC |
0.5933 USDT |
0.5851 USDT |
0.5994 USDT |
0.5864 USDT |
| 2025-07-06 |
0.5909 USDT |
21,390.9070 CTC |
0.5870 USDT |
0.5868 USDT |
0.5954 USDT |
0.5926 USDT |
| 2025-07-05 |
0.5925 USDT |
7,100.1494 CTC |
0.5964 USDT |
0.5885 USDT |
0.5999 USDT |
0.5890 USDT |
| 2025-07-04 |
0.5993 USDT |
7,085.5234 CTC |
0.6047 USDT |
0.5873 USDT |
0.6090 USDT |
0.5964 USDT |
| 2025-07-03 |
0.6060 USDT |
15,232.3059 CTC |
0.6048 USDT |
0.5992 USDT |
0.6157 USDT |
0.6048 USDT |
| 2025-07-02 |
0.5765 USDT |
17,115.4609 CTC |
0.5668 USDT |
0.5663 USDT |
0.5843 USDT |
0.5831 USDT |
| 2025-07-01 |
0.5811 USDT |
9,349.8083 CTC |
0.5865 USDT |
0.5748 USDT |
0.5901 USDT |
0.5749 USDT |
| 2025-06-30 |
0.5874 USDT |
31,086.4530 CTC |
0.6020 USDT |
0.5793 USDT |
0.6024 USDT |
0.5879 USDT |
| 2025-06-29 |
0.5849 USDT |
9,506.5361 CTC |
0.5866 USDT |
0.5813 USDT |
0.5907 USDT |
0.5879 USDT |
| 2025-06-28 |
0.5828 USDT |
8,793.5520 CTC |
0.5810 USDT |
0.5792 USDT |
0.5866 USDT |
0.5836 USDT |
| 2025-06-27 |
0.5821 USDT |
28,924.5362 CTC |
0.5804 USDT |
0.5733 USDT |
0.5937 USDT |
0.5824 USDT |
| 2025-06-26 |
0.5906 USDT |
33,174.6884 CTC |
0.6018 USDT |
0.5788 USDT |
0.6160 USDT |
0.5788 USDT |
| 2025-06-25 |
0.6052 USDT |
40,966.5522 CTC |
0.6118 USDT |
0.5983 USDT |
0.6169 USDT |
0.6026 USDT |
| 2025-06-24 |
0.6017 USDT |
16,957.4347 CTC |
0.5997 USDT |
0.5931 USDT |
0.6066 USDT |
0.6041 USDT |
| 2025-06-23 |
0.5563 USDT |
25,673.1419 CTC |
0.5548 USDT |
0.5436 USDT |
0.5692 USDT |
0.5692 USDT |
| 2025-06-22 |
0.5793 USDT |
11,581.5481 CTC |
0.5888 USDT |
0.5697 USDT |
0.5920 USDT |
0.5697 USDT |
| 2025-06-21 |
0.6033 USDT |
18,847.9931 CTC |
0.6060 USDT |
0.5890 USDT |
0.6132 USDT |
0.5909 USDT |
| 2025-06-20 |
0.6162 USDT |
12,157.9557 CTC |
0.6174 USDT |
0.6078 USDT |
0.6223 USDT |
0.6186 USDT |
| 2025-06-19 |
0.6265 USDT |
48,753.9464 CTC |
0.6160 USDT |
0.6101 USDT |
0.6440 USDT |
0.6113 USDT |
| 2025-06-18 |
0.6148 USDT |
8,365.0395 CTC |
0.6170 USDT |
0.6081 USDT |
0.6223 USDT |
0.6086 USDT |
| 2025-06-17 |
0.6194 USDT |
36,428.6855 CTC |
0.6251 USDT |
0.6041 USDT |
0.6356 USDT |
0.6136 USDT |
| 2025-06-16 |
0.6379 USDT |
29,492.6079 CTC |
0.6267 USDT |
0.6209 USDT |
0.6523 USDT |
0.6523 USDT |
| 2025-06-15 |
0.6250 USDT |
33,057.8495 CTC |
0.6268 USDT |
0.6150 USDT |
0.6325 USDT |
0.6272 USDT |
| 2025-06-14 |
0.6350 USDT |
34,735.7512 CTC |
0.6397 USDT |
0.6254 USDT |
0.6414 USDT |
0.6309 USDT |
| 2025-06-13 |
0.6325 USDT |
48,114.8812 CTC |
0.6499 USDT |
0.6199 USDT |
0.6501 USDT |
0.6277 USDT |
| 2025-06-12 |
0.6730 USDT |
48,442.5483 CTC |
0.6804 USDT |
0.6626 USDT |
0.6928 USDT |
0.6664 USDT |
| 2025-06-11 |
0.6925 USDT |
69,905.8615 CTC |
0.7033 USDT |
0.6746 USDT |
0.7063 USDT |
0.6760 USDT |
| 2025-06-10 |
0.6779 USDT |
45,292.6717 CTC |
0.6816 USDT |
0.6664 USDT |
0.6952 USDT |
0.6904 USDT |
| 2025-06-09 |
0.6613 USDT |
67,131.3541 CTC |
0.6608 USDT |
0.6466 USDT |
0.6776 USDT |
0.6699 USDT |
| 2025-06-08 |
0.6653 USDT |
42,180.7884 CTC |
0.6566 USDT |
0.6510 USDT |
0.6745 USDT |
0.6710 USDT |
| 2025-06-07 |
0.6583 USDT |
100,648.8003 CTC |
0.6566 USDT |
0.6435 USDT |
0.6773 USDT |
0.6633 USDT |
| 2025-06-06 |
0.6448 USDT |
163,136.6378 CTC |
0.6219 USDT |
0.6196 USDT |
0.6699 USDT |
0.6566 USDT |
| 2025-06-05 |
0.6878 USDT |
311,303.6905 CTC |
0.7032 USDT |
0.6130 USDT |
0.7552 USDT |
0.6230 USDT |
| 2025-06-04 |
0.6577 USDT |
101,933.4110 CTC |
0.6507 USDT |
0.6341 USDT |
0.6680 USDT |
0.6636 USDT |