Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.7580 USDT |
41,215.2183 CTC |
0.7708 USDT |
0.7456 USDT |
0.7708 USDT |
0.7481 USDT |
| 2025-02-22 |
0.7587 USDT |
45,657.6758 CTC |
0.7520 USDT |
0.7460 USDT |
0.7740 USDT |
0.7700 USDT |
| 2025-02-21 |
0.7732 USDT |
111,463.9466 CTC |
0.7823 USDT |
0.7341 USDT |
0.7984 USDT |
0.7476 USDT |
| 2025-02-20 |
0.7766 USDT |
35,588.8283 CTC |
0.7632 USDT |
0.7607 USDT |
0.7883 USDT |
0.7813 USDT |
| 2025-02-19 |
0.7570 USDT |
37,532.6937 CTC |
0.7544 USDT |
0.7449 USDT |
0.7728 USDT |
0.7652 USDT |
| 2025-02-18 |
0.7656 USDT |
119,624.2796 CTC |
0.8035 USDT |
0.7374 USDT |
0.8051 USDT |
0.7474 USDT |
| 2025-02-17 |
0.7989 USDT |
54,412.3942 CTC |
0.7973 USDT |
0.7829 USDT |
0.8182 USDT |
0.7966 USDT |
| 2025-02-16 |
0.8040 USDT |
21,667.4569 CTC |
0.7999 USDT |
0.7954 USDT |
0.8138 USDT |
0.8033 USDT |
| 2025-02-15 |
0.8063 USDT |
9,748.3754 CTC |
0.8155 USDT |
0.7947 USDT |
0.8168 USDT |
0.8010 USDT |
| 2025-02-14 |
0.8230 USDT |
54,596.2202 CTC |
0.8197 USDT |
0.8109 USDT |
0.8379 USDT |
0.8128 USDT |
| 2025-02-13 |
0.8160 USDT |
91,763.7513 CTC |
0.8335 USDT |
0.8033 USDT |
0.8443 USDT |
0.8192 USDT |
| 2025-02-12 |
0.8124 USDT |
193,847.3538 CTC |
0.8118 USDT |
0.7804 USDT |
0.8454 USDT |
0.8220 USDT |
| 2025-02-11 |
0.8686 USDT |
226,579.4085 CTC |
0.8290 USDT |
0.8016 USDT |
0.8981 USDT |
0.8051 USDT |
| 2025-02-10 |
0.8161 USDT |
40,835.3074 CTC |
0.8164 USDT |
0.7930 USDT |
0.8339 USDT |
0.8139 USDT |
| 2025-02-09 |
0.8241 USDT |
59,791.0998 CTC |
0.8255 USDT |
0.7854 USDT |
0.8425 USDT |
0.8118 USDT |
| 2025-02-08 |
0.8264 USDT |
54,079.0077 CTC |
0.8263 USDT |
0.8031 USDT |
0.8462 USDT |
0.8200 USDT |
| 2025-02-07 |
0.8516 USDT |
129,814.1392 CTC |
0.8632 USDT |
0.8216 USDT |
0.8890 USDT |
0.8588 USDT |
| 2025-02-06 |
0.9060 USDT |
200,148.5986 CTC |
0.8856 USDT |
0.8455 USDT |
0.9474 USDT |
0.8564 USDT |
| 2025-02-05 |
0.9331 USDT |
345,040.9177 CTC |
0.8930 USDT |
0.8806 USDT |
0.9695 USDT |
0.9119 USDT |
| 2025-02-04 |
0.9210 USDT |
829,842.9764 CTC |
0.8800 USDT |
0.8369 USDT |
0.9697 USDT |
0.8872 USDT |
| 2025-02-03 |
0.7589 USDT |
1,633,159.1356 CTC |
0.7440 USDT |
0.6261 USDT |
0.8926 USDT |
0.8641 USDT |
| 2025-02-02 |
0.8116 USDT |
654,301.9758 CTC |
0.8783 USDT |
0.6926 USDT |
0.9150 USDT |
0.7276 USDT |
| 2025-02-01 |
0.9163 USDT |
163,175.7045 CTC |
0.9339 USDT |
0.8734 USDT |
0.9395 USDT |
0.8734 USDT |
| 2025-01-31 |
0.9604 USDT |
86,277.6544 CTC |
0.9668 USDT |
0.9420 USDT |
0.9760 USDT |
0.9426 USDT |
| 2025-01-30 |
0.9685 USDT |
55,488.8112 CTC |
0.9548 USDT |
0.9464 USDT |
0.9813 USDT |
0.9638 USDT |
| 2025-01-29 |
0.9530 USDT |
96,196.3509 CTC |
0.9535 USDT |
0.9295 USDT |
0.9739 USDT |
0.9581 USDT |
| 2025-01-28 |
0.9775 USDT |
77,677.8326 CTC |
0.9762 USDT |
0.9676 USDT |
0.9877 USDT |
0.9763 USDT |
| 2025-01-27 |
0.9552 USDT |
228,735.0977 CTC |
0.9891 USDT |
0.9179 USDT |
0.9926 USDT |
0.9545 USDT |
| 2025-01-26 |
1.0222 USDT |
70,511.6425 CTC |
1.0213 USDT |
1.0150 USDT |
1.0291 USDT |
1.0203 USDT |
| 2025-01-25 |
1.0208 USDT |
75,588.8834 CTC |
1.0327 USDT |
1.0080 USDT |
1.0334 USDT |
1.0242 USDT |
| 2025-01-24 |
1.0425 USDT |
354,179.6942 CTC |
0.9868 USDT |
0.9475 USDT |
1.0857 USDT |
1.0452 USDT |
| 2025-01-23 |
0.9757 USDT |
228,686.1405 CTC |
1.0090 USDT |
0.9515 USDT |
1.0090 USDT |
0.9620 USDT |
| 2025-01-22 |
1.0261 USDT |
20,080.0665 CTC |
1.0306 USDT |
1.0135 USDT |
1.0370 USDT |
1.0191 USDT |
| 2025-01-21 |
1.0295 USDT |
85,107.5301 CTC |
1.0371 USDT |
1.0114 USDT |
1.0473 USDT |
1.0465 USDT |
| 2025-01-20 |
1.0459 USDT |
190,460.5496 CTC |
1.0301 USDT |
1.0035 USDT |
1.0934 USDT |
1.0452 USDT |
| 2025-01-19 |
1.0856 USDT |
225,619.5081 CTC |
1.1432 USDT |
1.0138 USDT |
1.1432 USDT |
1.0165 USDT |
| 2025-01-18 |
1.0991 USDT |
101,592.5438 CTC |
1.1360 USDT |
1.0666 USDT |
1.1489 USDT |
1.1168 USDT |
| 2025-01-17 |
1.1100 USDT |
80,181.3388 CTC |
1.0939 USDT |
1.0897 USDT |
1.1383 USDT |
1.1383 USDT |
| 2025-01-16 |
1.1011 USDT |
62,051.9999 CTC |
1.1344 USDT |
1.0813 USDT |
1.1354 USDT |
1.1034 USDT |
| 2025-01-15 |
1.0926 USDT |
142,329.2180 CTC |
1.0991 USDT |
1.0561 USDT |
1.1330 USDT |
1.1330 USDT |
| 2025-01-14 |
1.0854 USDT |
34,307.4378 CTC |
1.0850 USDT |
1.0671 USDT |
1.0987 USDT |
1.0943 USDT |
| 2025-01-13 |
1.0362 USDT |
128,004.9086 CTC |
1.0733 USDT |
0.9906 USDT |
1.0902 USDT |
1.0806 USDT |
| 2025-01-12 |
1.0849 USDT |
63,898.5797 CTC |
1.1045 USDT |
1.0718 USDT |
1.1048 USDT |
1.0807 USDT |
| 2025-01-11 |
1.1082 USDT |
217,515.5652 CTC |
1.0787 USDT |
1.0787 USDT |
1.1530 USDT |
1.1067 USDT |
| 2025-01-10 |
1.0656 USDT |
169,062.7111 CTC |
1.0626 USDT |
1.0440 USDT |
1.0844 USDT |
1.0791 USDT |
| 2025-01-09 |
1.0522 USDT |
245,610.5607 CTC |
1.0969 USDT |
1.0096 USDT |
1.0986 USDT |
1.0409 USDT |
| 2025-01-08 |
1.1208 USDT |
345,860.5339 CTC |
1.1417 USDT |
1.0300 USDT |
1.1990 USDT |
1.0781 USDT |
| 2025-01-07 |
1.1927 USDT |
338,205.6495 CTC |
1.2575 USDT |
1.1337 USDT |
1.2575 USDT |
1.1420 USDT |
| 2025-01-06 |
1.2063 USDT |
170,370.3857 CTC |
1.1717 USDT |
1.1460 USDT |
1.2562 USDT |
1.2383 USDT |
| 2025-01-05 |
1.1611 USDT |
85,363.4115 CTC |
1.1795 USDT |
1.1449 USDT |
1.1850 USDT |
1.1600 USDT |