Identifier on Kucoin: CTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
1.1778 USDT |
83,456.8234 CTC |
1.1923 USDT |
1.1650 USDT |
1.1945 USDT |
1.1809 USDT |
| 2025-01-03 |
1.1455 USDT |
84,906.2454 CTC |
1.1446 USDT |
1.1269 USDT |
1.1708 USDT |
1.1708 USDT |
| 2025-01-02 |
1.1290 USDT |
183,732.5490 CTC |
1.1111 USDT |
1.1059 USDT |
1.1604 USDT |
1.1451 USDT |
| 2025-01-01 |
1.1202 USDT |
314,118.6133 CTC |
1.0627 USDT |
1.0626 USDT |
1.1530 USDT |
1.1018 USDT |
| 2024-12-31 |
1.0651 USDT |
137,893.2605 CTC |
1.0822 USDT |
1.0200 USDT |
1.0994 USDT |
1.0591 USDT |
| 2024-12-30 |
1.0953 USDT |
89,560.2028 CTC |
1.1254 USDT |
1.0537 USDT |
1.1413 USDT |
1.0718 USDT |
| 2024-12-29 |
1.1489 USDT |
68,013.3239 CTC |
1.1724 USDT |
1.1244 USDT |
1.1724 USDT |
1.1272 USDT |
| 2024-12-28 |
1.1466 USDT |
61,547.5198 CTC |
1.1608 USDT |
1.1314 USDT |
1.1697 USDT |
1.1661 USDT |
| 2024-12-27 |
1.1809 USDT |
193,838.2854 CTC |
1.1489 USDT |
1.1190 USDT |
1.2150 USDT |
1.1802 USDT |
| 2024-12-26 |
1.1545 USDT |
498,597.8932 CTC |
1.2270 USDT |
1.1287 USDT |
1.2270 USDT |
1.1525 USDT |
| 2024-12-25 |
1.2718 USDT |
90,810.7599 CTC |
1.3209 USDT |
1.2254 USDT |
1.3209 USDT |
1.2330 USDT |
| 2024-12-24 |
1.3008 USDT |
115,573.8544 CTC |
1.3226 USDT |
1.2701 USDT |
1.3232 USDT |
1.3109 USDT |
| 2024-12-23 |
1.3108 USDT |
180,083.6997 CTC |
1.3538 USDT |
1.2766 USDT |
1.3538 USDT |
1.2914 USDT |
| 2024-12-22 |
1.2927 USDT |
1,107,815.0345 CTC |
1.2002 USDT |
1.1701 USDT |
1.3998 USDT |
1.3107 USDT |
| 2024-12-21 |
1.3714 USDT |
2,260,052.0578 CTC |
1.2907 USDT |
1.2289 USDT |
1.4416 USDT |
1.2483 USDT |
| 2024-12-20 |
1.1498 USDT |
585,494.8393 CTC |
1.1991 USDT |
1.0524 USDT |
1.2379 USDT |
1.2004 USDT |
| 2024-12-19 |
1.2238 USDT |
509,058.6487 CTC |
1.1543 USDT |
1.1278 USDT |
1.3424 USDT |
1.1303 USDT |
| 2024-12-18 |
1.1886 USDT |
855,852.4770 CTC |
1.1943 USDT |
1.1396 USDT |
1.2654 USDT |
1.1764 USDT |
| 2024-12-17 |
1.2310 USDT |
382,930.7552 CTC |
1.2852 USDT |
1.2044 USDT |
1.2852 USDT |
1.2217 USDT |
| 2024-12-16 |
1.2992 USDT |
115,069.8275 CTC |
1.3596 USDT |
1.2544 USDT |
1.3630 USDT |
1.3056 USDT |
| 2024-12-15 |
1.3563 USDT |
131,037.4026 CTC |
1.3326 USDT |
1.3110 USDT |
1.3899 USDT |
1.3182 USDT |
| 2024-12-14 |
1.3563 USDT |
129,580.7836 CTC |
1.4154 USDT |
1.2896 USDT |
1.4171 USDT |
1.2984 USDT |
| 2024-12-13 |
1.4004 USDT |
166,045.4250 CTC |
1.4363 USDT |
1.3569 USDT |
1.4383 USDT |
1.4150 USDT |
| 2024-12-12 |
1.4392 USDT |
562,051.5828 CTC |
1.3460 USDT |
1.3285 USDT |
1.5127 USDT |
1.4151 USDT |
| 2024-12-11 |
1.2733 USDT |
865,076.1643 CTC |
1.2322 USDT |
1.1768 USDT |
1.3445 USDT |
1.2980 USDT |
| 2024-12-10 |
1.2878 USDT |
944,060.3672 CTC |
1.4053 USDT |
1.1753 USDT |
1.4159 USDT |
1.1790 USDT |
| 2024-12-09 |
1.5151 USDT |
332,434.9999 CTC |
1.6488 USDT |
1.4383 USDT |
1.6490 USDT |
1.4717 USDT |
| 2024-12-08 |
1.6047 USDT |
851,386.1333 CTC |
1.5574 USDT |
1.5195 USDT |
1.6830 USDT |
1.6228 USDT |
| 2024-12-07 |
1.6987 USDT |
1,084,359.3177 CTC |
1.9645 USDT |
1.6200 USDT |
2.0000 USDT |
1.6231 USDT |
| 2024-12-06 |
2.1030 USDT |
1,281,356.1718 CTC |
2.5299 USDT |
1.6028 USDT |
2.8544 USDT |
1.6934 USDT |
| 2024-12-05 |
2.1956 USDT |
1,374,336.8777 CTC |
1.6100 USDT |
1.5833 USDT |
2.8961 USDT |
2.4812 USDT |
| 2024-12-04 |
1.5589 USDT |
522,468.9651 CTC |
1.4484 USDT |
1.4289 USDT |
1.6389 USDT |
1.5826 USDT |
| 2024-12-03 |
1.4436 USDT |
882,782.3032 CTC |
1.4250 USDT |
1.3304 USDT |
1.5833 USDT |
1.4659 USDT |
| 2024-12-02 |
1.3853 USDT |
536,014.0968 CTC |
1.2052 USDT |
1.1832 USDT |
1.5599 USDT |
1.4192 USDT |
| 2024-12-01 |
1.1810 USDT |
489,526.9184 CTC |
1.0428 USDT |
1.0146 USDT |
1.3035 USDT |
1.2041 USDT |
| 2024-11-30 |
0.9955 USDT |
74,500.4193 CTC |
1.0005 USDT |
0.9815 USDT |
1.0133 USDT |
1.0100 USDT |
| 2024-11-29 |
0.9843 USDT |
75,988.7417 CTC |
0.9786 USDT |
0.9607 USDT |
1.0054 USDT |
0.9884 USDT |
| 2024-11-28 |
0.9628 USDT |
163,074.3696 CTC |
0.9292 USDT |
0.8975 USDT |
1.0235 USDT |
0.9958 USDT |
| 2024-11-27 |
0.9258 USDT |
487,902.8152 CTC |
0.8400 USDT |
0.8276 USDT |
0.9828 USDT |
0.9355 USDT |
| 2024-11-26 |
0.8192 USDT |
116,020.0221 CTC |
0.8431 USDT |
0.7789 USDT |
0.8644 USDT |
0.8430 USDT |
| 2024-11-25 |
0.8392 USDT |
178,460.3552 CTC |
0.8649 USDT |
0.8040 USDT |
0.8669 USDT |
0.8430 USDT |
| 2024-11-24 |
0.8527 USDT |
261,466.8566 CTC |
0.8702 USDT |
0.7927 USDT |
0.9296 USDT |
0.9133 USDT |
| 2024-11-23 |
0.8651 USDT |
166,459.5229 CTC |
0.8670 USDT |
0.8315 USDT |
0.8994 USDT |
0.8533 USDT |
| 2024-11-22 |
0.8361 USDT |
470,397.5409 CTC |
0.7981 USDT |
0.7810 USDT |
0.9057 USDT |
0.8683 USDT |
| 2024-11-21 |
0.8134 USDT |
1,687,246.6804 CTC |
0.7752 USDT |
0.7613 USDT |
0.8513 USDT |
0.8050 USDT |
| 2024-11-20 |
0.7380 USDT |
1,813,788.9191 CTC |
0.7093 USDT |
0.6996 USDT |
0.7977 USDT |
0.7936 USDT |
| 2024-11-19 |
0.6911 USDT |
1,755,332.2079 CTC |
0.6630 USDT |
0.6443 USDT |
0.7540 USDT |
0.7128 USDT |
| 2024-11-18 |
0.6461 USDT |
1,956,209.0332 CTC |
0.5743 USDT |
0.5715 USDT |
0.6919 USDT |
0.6808 USDT |
| 2024-11-17 |
0.5666 USDT |
688,539.4857 CTC |
0.6012 USDT |
0.5553 USDT |
0.6016 USDT |
0.5670 USDT |
| 2024-11-16 |
0.5813 USDT |
920,475.1203 CTC |
0.5942 USDT |
0.5620 USDT |
0.6061 USDT |
0.5979 USDT |