Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0316 USDT |
4,507.6665 CTSI |
0.0318 USDT |
0.0314 USDT |
0.0318 USDT |
0.0315 USDT |
| 2025-12-23 |
0.0318 USDT |
5,764.6054 CTSI |
0.0327 USDT |
0.0315 USDT |
0.0328 USDT |
0.0317 USDT |
| 2025-12-22 |
0.0329 USDT |
15,690.5051 CTSI |
0.0327 USDT |
0.0324 USDT |
0.0332 USDT |
0.0327 USDT |
| 2025-12-21 |
0.0325 USDT |
176,972.3547 CTSI |
0.0331 USDT |
0.0317 USDT |
0.0331 USDT |
0.0323 USDT |
| 2025-12-20 |
0.0327 USDT |
110,228.7879 CTSI |
0.0337 USDT |
0.0324 USDT |
0.0337 USDT |
0.0327 USDT |
| 2025-12-19 |
0.0320 USDT |
53,012.0203 CTSI |
0.0304 USDT |
0.0299 USDT |
0.0330 USDT |
0.0325 USDT |
| 2025-12-18 |
0.0317 USDT |
50,778.5390 CTSI |
0.0324 USDT |
0.0300 USDT |
0.0331 USDT |
0.0302 USDT |
| 2025-12-17 |
0.0346 USDT |
7,224.8896 CTSI |
0.0349 USDT |
0.0342 USDT |
0.0349 USDT |
0.0345 USDT |
| 2025-12-16 |
0.0346 USDT |
11,410.7990 CTSI |
0.0349 USDT |
0.0344 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-12-15 |
0.0363 USDT |
159,090.7187 CTSI |
0.0361 USDT |
0.0347 USDT |
0.0381 USDT |
0.0349 USDT |
| 2025-12-14 |
0.0371 USDT |
12,152.5497 CTSI |
0.0374 USDT |
0.0367 USDT |
0.0374 USDT |
0.0367 USDT |
| 2025-12-13 |
0.0373 USDT |
41,093.6293 CTSI |
0.0377 USDT |
0.0370 USDT |
0.0377 USDT |
0.0372 USDT |
| 2025-12-12 |
0.0377 USDT |
190,649.4241 CTSI |
0.0378 USDT |
0.0361 USDT |
0.0383 USDT |
0.0366 USDT |
| 2025-12-11 |
0.0375 USDT |
128,767.2514 CTSI |
0.0381 USDT |
0.0366 USDT |
0.0381 USDT |
0.0371 USDT |
| 2025-12-10 |
0.0387 USDT |
42,092.0807 CTSI |
0.0389 USDT |
0.0382 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-12-09 |
0.0391 USDT |
314,726.2163 CTSI |
0.0373 USDT |
0.0371 USDT |
0.0403 USDT |
0.0400 USDT |
| 2025-12-08 |
0.0386 USDT |
6,504.1488 CTSI |
0.0370 USDT |
0.0370 USDT |
0.0390 USDT |
0.0386 USDT |
| 2025-12-07 |
0.0380 USDT |
52,254.3431 CTSI |
0.0385 USDT |
0.0365 USDT |
0.0387 USDT |
0.0367 USDT |
| 2025-12-06 |
0.0381 USDT |
64,939.8049 CTSI |
0.0373 USDT |
0.0372 USDT |
0.0394 USDT |
0.0385 USDT |
| 2025-12-05 |
0.0386 USDT |
77,421.8369 CTSI |
0.0393 USDT |
0.0368 USDT |
0.0398 USDT |
0.0375 USDT |
| 2025-12-04 |
0.0402 USDT |
79,024.5059 CTSI |
0.0407 USDT |
0.0395 USDT |
0.0408 USDT |
0.0403 USDT |
| 2025-12-03 |
0.0396 USDT |
78,881.9991 CTSI |
0.0397 USDT |
0.0387 USDT |
0.0405 USDT |
0.0391 USDT |
| 2025-12-02 |
0.0380 USDT |
75,063.5499 CTSI |
0.0376 USDT |
0.0366 USDT |
0.0405 USDT |
0.0405 USDT |
| 2025-12-01 |
0.0387 USDT |
105,105.3420 CTSI |
0.0410 USDT |
0.0373 USDT |
0.0410 USDT |
0.0377 USDT |
| 2025-11-30 |
0.0426 USDT |
33,567.1358 CTSI |
0.0429 USDT |
0.0420 USDT |
0.0431 USDT |
0.0422 USDT |
| 2025-11-29 |
0.0435 USDT |
268,388.2000 CTSI |
0.0438 USDT |
0.0424 USDT |
0.0451 USDT |
0.0430 USDT |
| 2025-11-28 |
0.0447 USDT |
1,019,233.1109 CTSI |
0.0443 USDT |
0.0431 USDT |
0.0456 USDT |
0.0437 USDT |
| 2025-11-27 |
0.0444 USDT |
215,207.3412 CTSI |
0.0442 USDT |
0.0437 USDT |
0.0450 USDT |
0.0449 USDT |
| 2025-11-26 |
0.0430 USDT |
278,169.2115 CTSI |
0.0440 USDT |
0.0419 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-11-25 |
0.0437 USDT |
336,690.9992 CTSI |
0.0438 USDT |
0.0427 USDT |
0.0450 USDT |
0.0435 USDT |
| 2025-11-24 |
0.0444 USDT |
493,210.2330 CTSI |
0.0439 USDT |
0.0430 USDT |
0.0458 USDT |
0.0444 USDT |
| 2025-11-23 |
0.0479 USDT |
1,812,486.1480 CTSI |
0.0451 USDT |
0.0445 USDT |
0.0535 USDT |
0.0467 USDT |
| 2025-11-22 |
0.0438 USDT |
1,543,682.2856 CTSI |
0.0472 USDT |
0.0411 USDT |
0.0472 USDT |
0.0435 USDT |
| 2025-11-21 |
0.0533 USDT |
6,674,972.9927 CTSI |
0.0511 USDT |
0.0450 USDT |
0.0664 USDT |
0.0465 USDT |
| 2025-11-20 |
0.0557 USDT |
2,827,623.2903 CTSI |
0.0401 USDT |
0.0401 USDT |
0.0677 USDT |
0.0515 USDT |
| 2025-11-19 |
0.0408 USDT |
69,693.6083 CTSI |
0.0407 USDT |
0.0398 USDT |
0.0414 USDT |
0.0407 USDT |
| 2025-11-18 |
0.0401 USDT |
206,751.5592 CTSI |
0.0397 USDT |
0.0394 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-11-17 |
0.0419 USDT |
155,114.5006 CTSI |
0.0401 USDT |
0.0401 USDT |
0.0512 USDT |
0.0424 USDT |
| 2025-11-16 |
0.0412 USDT |
592,179.7936 CTSI |
0.0414 USDT |
0.0387 USDT |
0.0423 USDT |
0.0388 USDT |
| 2025-11-15 |
0.0419 USDT |
220,346.4907 CTSI |
0.0411 USDT |
0.0411 USDT |
0.0426 USDT |
0.0420 USDT |
| 2025-11-14 |
0.0419 USDT |
201,109.2484 CTSI |
0.0440 USDT |
0.0403 USDT |
0.0440 USDT |
0.0413 USDT |
| 2025-11-13 |
0.0459 USDT |
166,691.7934 CTSI |
0.0451 USDT |
0.0449 USDT |
0.0472 USDT |
0.0449 USDT |
| 2025-11-12 |
0.0469 USDT |
88,369.3688 CTSI |
0.0455 USDT |
0.0455 USDT |
0.0485 USDT |
0.0483 USDT |
| 2025-11-11 |
0.0488 USDT |
835,135.7947 CTSI |
0.0491 USDT |
0.0451 USDT |
0.0538 USDT |
0.0451 USDT |
| 2025-11-10 |
0.0486 USDT |
128,158.8319 CTSI |
0.0483 USDT |
0.0474 USDT |
0.0491 USDT |
0.0476 USDT |
| 2025-11-09 |
0.0470 USDT |
120,091.1328 CTSI |
0.0484 USDT |
0.0462 USDT |
0.0485 USDT |
0.0483 USDT |
| 2025-11-08 |
0.0484 USDT |
439,772.3257 CTSI |
0.0496 USDT |
0.0470 USDT |
0.0501 USDT |
0.0487 USDT |
| 2025-11-07 |
0.0446 USDT |
103,607.5361 CTSI |
0.0429 USDT |
0.0429 USDT |
0.0458 USDT |
0.0451 USDT |
| 2025-11-06 |
0.0438 USDT |
150,393.7105 CTSI |
0.0439 USDT |
0.0430 USDT |
0.0449 USDT |
0.0432 USDT |
| 2025-11-05 |
0.0420 USDT |
218,205.9606 CTSI |
0.0430 USDT |
0.0404 USDT |
0.0433 USDT |
0.0429 USDT |