Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.6436 USDT |
31,588.9825 CTC |
0.6472 USDT |
0.6362 USDT |
0.6511 USDT |
0.6473 USDT |
| 2025-06-02 |
0.6312 USDT |
41,171.8775 CTC |
0.6227 USDT |
0.6143 USDT |
0.6460 USDT |
0.6460 USDT |
| 2025-06-01 |
0.6077 USDT |
31,955.1891 CTC |
0.6126 USDT |
0.5972 USDT |
0.6245 USDT |
0.6245 USDT |
| 2025-05-31 |
0.6062 USDT |
29,539.1734 CTC |
0.6090 USDT |
0.5910 USDT |
0.6175 USDT |
0.6150 USDT |
| 2025-05-30 |
0.6358 USDT |
73,670.3106 CTC |
0.6598 USDT |
0.6112 USDT |
0.6610 USDT |
0.6236 USDT |
| 2025-05-29 |
0.6756 USDT |
24,967.7475 CTC |
0.6812 USDT |
0.6616 USDT |
0.6942 USDT |
0.6659 USDT |
| 2025-05-28 |
0.6862 USDT |
15,596.7903 CTC |
0.6928 USDT |
0.6721 USDT |
0.6966 USDT |
0.6733 USDT |
| 2025-05-27 |
0.6932 USDT |
37,724.0065 CTC |
0.6897 USDT |
0.6721 USDT |
0.7040 USDT |
0.6983 USDT |
| 2025-05-26 |
0.6926 USDT |
111,083.7060 CTC |
0.6871 USDT |
0.6824 USDT |
0.7034 USDT |
0.6981 USDT |
| 2025-05-25 |
0.6798 USDT |
18,789.2131 CTC |
0.6914 USDT |
0.6648 USDT |
0.6929 USDT |
0.6693 USDT |
| 2025-05-24 |
0.6943 USDT |
74,138.7254 CTC |
0.6768 USDT |
0.6742 USDT |
0.7003 USDT |
0.6953 USDT |
| 2025-05-23 |
0.7045 USDT |
102,424.8176 CTC |
0.7237 USDT |
0.6762 USDT |
0.7361 USDT |
0.7094 USDT |
| 2025-05-22 |
0.7186 USDT |
144,864.5996 CTC |
0.6945 USDT |
0.6945 USDT |
0.7321 USDT |
0.7233 USDT |
| 2025-05-21 |
0.6891 USDT |
68,427.4253 CTC |
0.6900 USDT |
0.6749 USDT |
0.7001 USDT |
0.6785 USDT |
| 2025-05-20 |
0.6860 USDT |
60,701.4263 CTC |
0.6844 USDT |
0.6709 USDT |
0.7006 USDT |
0.6768 USDT |
| 2025-05-19 |
0.6735 USDT |
101,251.6334 CTC |
0.7031 USDT |
0.6552 USDT |
0.7071 USDT |
0.6769 USDT |
| 2025-05-18 |
0.6941 USDT |
75,231.0095 CTC |
0.6792 USDT |
0.6677 USDT |
0.7138 USDT |
0.6996 USDT |
| 2025-05-17 |
0.6839 USDT |
39,750.3523 CTC |
0.7025 USDT |
0.6729 USDT |
0.7069 USDT |
0.6802 USDT |
| 2025-05-16 |
0.7129 USDT |
48,201.7334 CTC |
0.7120 USDT |
0.7032 USDT |
0.7254 USDT |
0.7048 USDT |
| 2025-05-15 |
0.7133 USDT |
52,952.9168 CTC |
0.7262 USDT |
0.6900 USDT |
0.7467 USDT |
0.6952 USDT |
| 2025-05-14 |
0.7350 USDT |
65,823.7928 CTC |
0.7470 USDT |
0.7168 USDT |
0.7521 USDT |
0.7272 USDT |
| 2025-05-13 |
0.7291 USDT |
63,910.6101 CTC |
0.7400 USDT |
0.7070 USDT |
0.7506 USDT |
0.7478 USDT |
| 2025-05-12 |
0.7374 USDT |
143,424.6625 CTC |
0.7398 USDT |
0.7004 USDT |
0.7667 USDT |
0.7416 USDT |
| 2025-05-11 |
0.7508 USDT |
55,686.6914 CTC |
0.7719 USDT |
0.7290 USDT |
0.7729 USDT |
0.7345 USDT |
| 2025-05-10 |
0.7393 USDT |
90,084.0998 CTC |
0.7443 USDT |
0.7256 USDT |
0.7584 USDT |
0.7582 USDT |
| 2025-05-09 |
0.7338 USDT |
76,877.0766 CTC |
0.7284 USDT |
0.7101 USDT |
0.7524 USDT |
0.7306 USDT |
| 2025-05-08 |
0.7021 USDT |
93,339.2106 CTC |
0.6741 USDT |
0.6720 USDT |
0.7316 USDT |
0.7271 USDT |
| 2025-05-07 |
0.6709 USDT |
56,338.9247 CTC |
0.6684 USDT |
0.6580 USDT |
0.6856 USDT |
0.6694 USDT |
| 2025-05-06 |
0.6698 USDT |
48,140.4085 CTC |
0.6752 USDT |
0.6442 USDT |
0.6906 USDT |
0.6479 USDT |
| 2025-05-05 |
0.6752 USDT |
46,246.7712 CTC |
0.6637 USDT |
0.6589 USDT |
0.6854 USDT |
0.6776 USDT |
| 2025-05-04 |
0.6794 USDT |
89,322.7940 CTC |
0.6912 USDT |
0.6629 USDT |
0.7050 USDT |
0.6692 USDT |
| 2025-05-03 |
0.6991 USDT |
46,608.7986 CTC |
0.7285 USDT |
0.6811 USDT |
0.7285 USDT |
0.6870 USDT |
| 2025-05-02 |
0.7356 USDT |
137,342.9209 CTC |
0.7104 USDT |
0.7104 USDT |
0.7577 USDT |
0.7390 USDT |
| 2025-05-01 |
0.7143 USDT |
153,913.5737 CTC |
0.7121 USDT |
0.6985 USDT |
0.7246 USDT |
0.7064 USDT |
| 2025-04-30 |
0.7142 USDT |
146,036.5722 CTC |
0.7136 USDT |
0.6802 USDT |
0.7393 USDT |
0.6976 USDT |
| 2025-04-29 |
0.7148 USDT |
178,938.1627 CTC |
0.6888 USDT |
0.6854 USDT |
0.7322 USDT |
0.7227 USDT |
| 2025-04-28 |
0.6862 USDT |
163,858.6297 CTC |
0.6861 USDT |
0.6642 USDT |
0.7014 USDT |
0.6902 USDT |
| 2025-04-27 |
0.7047 USDT |
226,316.8377 CTC |
0.7132 USDT |
0.6752 USDT |
0.7312 USDT |
0.6930 USDT |
| 2025-04-26 |
0.7150 USDT |
263,392.8823 CTC |
0.6763 USDT |
0.6763 USDT |
0.7387 USDT |
0.7172 USDT |
| 2025-04-25 |
0.6757 USDT |
89,000.5982 CTC |
0.6856 USDT |
0.6565 USDT |
0.6994 USDT |
0.6776 USDT |
| 2025-04-24 |
0.6956 USDT |
379,888.1622 CTC |
0.6689 USDT |
0.6670 USDT |
0.7354 USDT |
0.6870 USDT |
| 2025-04-23 |
0.6577 USDT |
402,402.4337 CTC |
0.6106 USDT |
0.6085 USDT |
0.7004 USDT |
0.6781 USDT |
| 2025-04-22 |
0.5834 USDT |
79,736.8567 CTC |
0.5700 USDT |
0.5597 USDT |
0.6146 USDT |
0.6084 USDT |
| 2025-04-21 |
0.5738 USDT |
123,779.8873 CTC |
0.5584 USDT |
0.5584 USDT |
0.5874 USDT |
0.5699 USDT |
| 2025-04-20 |
0.5544 USDT |
26,939.5751 CTC |
0.5620 USDT |
0.5489 USDT |
0.5634 USDT |
0.5558 USDT |
| 2025-04-19 |
0.5664 USDT |
19,970.5898 CTC |
0.5603 USDT |
0.5601 USDT |
0.5702 USDT |
0.5659 USDT |
| 2025-04-18 |
0.5617 USDT |
17,004.7729 CTC |
0.5600 USDT |
0.5540 USDT |
0.5684 USDT |
0.5639 USDT |
| 2025-04-17 |
0.5580 USDT |
15,207.6751 CTC |
0.5517 USDT |
0.5496 USDT |
0.5633 USDT |
0.5605 USDT |
| 2025-04-16 |
0.5517 USDT |
91,168.2549 CTC |
0.5636 USDT |
0.5381 USDT |
0.5697 USDT |
0.5506 USDT |
| 2025-04-15 |
0.5716 USDT |
31,489.9081 CTC |
0.5685 USDT |
0.5602 USDT |
0.5787 USDT |
0.5715 USDT |