Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.5681 USDT |
63,701.9238 CTC |
0.5651 USDT |
0.5572 USDT |
0.5775 USDT |
0.5654 USDT |
| 2025-04-13 |
0.5889 USDT |
100,182.7472 CTC |
0.5977 USDT |
0.5594 USDT |
0.6086 USDT |
0.5594 USDT |
| 2025-04-12 |
0.5943 USDT |
240,530.9830 CTC |
0.5640 USDT |
0.5640 USDT |
0.6092 USDT |
0.5922 USDT |
| 2025-04-11 |
0.5611 USDT |
102,454.6550 CTC |
0.5542 USDT |
0.5456 USDT |
0.5715 USDT |
0.5646 USDT |
| 2025-04-10 |
0.5459 USDT |
209,692.3151 CTC |
0.5506 USDT |
0.5264 USDT |
0.5682 USDT |
0.5426 USDT |
| 2025-04-09 |
0.5020 USDT |
63,877.2187 CTC |
0.4981 USDT |
0.4841 USDT |
0.5126 USDT |
0.5070 USDT |
| 2025-04-08 |
0.5242 USDT |
129,364.1976 CTC |
0.5222 USDT |
0.4981 USDT |
0.5391 USDT |
0.4998 USDT |
| 2025-04-07 |
0.5030 USDT |
393,202.4117 CTC |
0.5257 USDT |
0.4619 USDT |
0.5383 USDT |
0.5169 USDT |
| 2025-04-06 |
0.5522 USDT |
83,122.9916 CTC |
0.5853 USDT |
0.5238 USDT |
0.5886 USDT |
0.5252 USDT |
| 2025-04-05 |
0.5933 USDT |
35,581.5758 CTC |
0.5965 USDT |
0.5824 USDT |
0.6034 USDT |
0.5838 USDT |
| 2025-04-04 |
0.5921 USDT |
77,255.6923 CTC |
0.6008 USDT |
0.5782 USDT |
0.6083 USDT |
0.5952 USDT |
| 2025-04-03 |
0.5993 USDT |
99,003.3376 CTC |
0.6028 USDT |
0.5850 USDT |
0.6156 USDT |
0.6000 USDT |
| 2025-04-02 |
0.6321 USDT |
135,667.2148 CTC |
0.6449 USDT |
0.6137 USDT |
0.6479 USDT |
0.6138 USDT |
| 2025-04-01 |
0.6397 USDT |
43,397.8443 CTC |
0.6337 USDT |
0.6285 USDT |
0.6522 USDT |
0.6501 USDT |
| 2025-03-31 |
0.6233 USDT |
109,142.1562 CTC |
0.6205 USDT |
0.6026 USDT |
0.6405 USDT |
0.6296 USDT |
| 2025-03-30 |
0.6486 USDT |
70,277.0840 CTC |
0.6481 USDT |
0.6348 USDT |
0.6662 USDT |
0.6349 USDT |
| 2025-03-29 |
0.6706 USDT |
106,966.9846 CTC |
0.6931 USDT |
0.6426 USDT |
0.6963 USDT |
0.6465 USDT |
| 2025-03-28 |
0.7074 USDT |
279,150.9445 CTC |
0.7160 USDT |
0.6735 USDT |
0.7505 USDT |
0.6796 USDT |
| 2025-03-27 |
0.7169 USDT |
571,787.2267 CTC |
0.6781 USDT |
0.6776 USDT |
0.7500 USDT |
0.7259 USDT |
| 2025-03-26 |
0.6964 USDT |
611,002.3821 CTC |
0.6414 USDT |
0.6367 USDT |
0.7386 USDT |
0.6784 USDT |
| 2025-03-25 |
0.6390 USDT |
64,199.9025 CTC |
0.6388 USDT |
0.6285 USDT |
0.6470 USDT |
0.6464 USDT |
| 2025-03-24 |
0.6284 USDT |
87,149.6608 CTC |
0.6220 USDT |
0.6150 USDT |
0.6427 USDT |
0.6380 USDT |
| 2025-03-23 |
0.6214 USDT |
23,245.8874 CTC |
0.6262 USDT |
0.6156 USDT |
0.6262 USDT |
0.6200 USDT |
| 2025-03-22 |
0.6279 USDT |
56,451.4721 CTC |
0.6301 USDT |
0.6183 USDT |
0.6370 USDT |
0.6283 USDT |
| 2025-03-21 |
0.6279 USDT |
100,670.5587 CTC |
0.6338 USDT |
0.6165 USDT |
0.6475 USDT |
0.6302 USDT |
| 2025-03-20 |
0.6545 USDT |
204,965.8345 CTC |
0.6490 USDT |
0.6363 USDT |
0.6799 USDT |
0.6479 USDT |
| 2025-03-19 |
0.6295 USDT |
67,958.9980 CTC |
0.6210 USDT |
0.6169 USDT |
0.6467 USDT |
0.6339 USDT |
| 2025-03-18 |
0.6487 USDT |
221,042.9977 CTC |
0.6483 USDT |
0.6053 USDT |
0.6757 USDT |
0.6053 USDT |
| 2025-03-17 |
0.6352 USDT |
110,533.0706 CTC |
0.6279 USDT |
0.6192 USDT |
0.6499 USDT |
0.6323 USDT |
| 2025-03-16 |
0.6417 USDT |
271,303.7270 CTC |
0.6168 USDT |
0.6132 USDT |
0.6680 USDT |
0.6401 USDT |
| 2025-03-15 |
0.6168 USDT |
19,942.3450 CTC |
0.6198 USDT |
0.6124 USDT |
0.6206 USDT |
0.6134 USDT |
| 2025-03-14 |
0.6145 USDT |
97,066.5022 CTC |
0.6147 USDT |
0.6066 USDT |
0.6304 USDT |
0.6170 USDT |
| 2025-03-13 |
0.6515 USDT |
273,993.6819 CTC |
0.6226 USDT |
0.6222 USDT |
0.6736 USDT |
0.6496 USDT |
| 2025-03-12 |
0.6326 USDT |
880,433.2549 CTC |
0.5855 USDT |
0.5855 USDT |
0.6595 USDT |
0.6204 USDT |
| 2025-03-11 |
0.5615 USDT |
215,344.8140 CTC |
0.5532 USDT |
0.5183 USDT |
0.5873 USDT |
0.5802 USDT |
| 2025-03-10 |
0.6018 USDT |
286,956.9236 CTC |
0.5986 USDT |
0.5610 USDT |
0.6313 USDT |
0.5646 USDT |
| 2025-03-09 |
0.6352 USDT |
77,849.5581 CTC |
0.6665 USDT |
0.5960 USDT |
0.6695 USDT |
0.5986 USDT |
| 2025-03-08 |
0.6731 USDT |
48,112.5937 CTC |
0.6736 USDT |
0.6628 USDT |
0.6852 USDT |
0.6692 USDT |
| 2025-03-07 |
0.6926 USDT |
133,622.8090 CTC |
0.7002 USDT |
0.6675 USDT |
0.7098 USDT |
0.6843 USDT |
| 2025-03-06 |
0.7130 USDT |
325,760.6441 CTC |
0.6941 USDT |
0.6920 USDT |
0.7348 USDT |
0.7026 USDT |
| 2025-03-05 |
0.6791 USDT |
27,819.5891 CTC |
0.6790 USDT |
0.6682 USDT |
0.6921 USDT |
0.6909 USDT |
| 2025-03-04 |
0.6845 USDT |
247,366.3072 CTC |
0.6855 USDT |
0.6598 USDT |
0.7103 USDT |
0.6657 USDT |
| 2025-03-03 |
0.7213 USDT |
215,815.8379 CTC |
0.7847 USDT |
0.6791 USDT |
0.7851 USDT |
0.6837 USDT |
| 2025-03-02 |
0.7483 USDT |
145,861.1398 CTC |
0.7417 USDT |
0.7212 USDT |
0.7884 USDT |
0.7820 USDT |
| 2025-03-01 |
0.7337 USDT |
163,905.4377 CTC |
0.7115 USDT |
0.7044 USDT |
0.7619 USDT |
0.7399 USDT |
| 2025-02-28 |
0.6887 USDT |
179,603.7335 CTC |
0.7162 USDT |
0.6663 USDT |
0.7211 USDT |
0.7136 USDT |
| 2025-02-27 |
0.7156 USDT |
78,091.4108 CTC |
0.7080 USDT |
0.7057 USDT |
0.7299 USDT |
0.7298 USDT |
| 2025-02-26 |
0.7129 USDT |
126,393.3843 CTC |
0.7214 USDT |
0.6900 USDT |
0.7441 USDT |
0.6900 USDT |
| 2025-02-25 |
0.7468 USDT |
1,121,709.2569 CTC |
0.7028 USDT |
0.6896 USDT |
0.7952 USDT |
0.7216 USDT |
| 2025-02-24 |
0.7647 USDT |
357,201.1295 CTC |
0.7548 USDT |
0.7077 USDT |
0.8145 USDT |
0.7114 USDT |