Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0396 USDT |
21,909.1115 CTSI |
0.0393 USDT |
0.0390 USDT |
0.0397 USDT |
0.0390 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 |
| 2025-11-04 |
0.0439 USDT |
341,306.4416 CTSI |
0.0445 USDT |
0.0419 USDT |
0.0460 USDT |
0.0427 USDT |
| 2025-11-03 |
0.0465 USDT |
478,354.0043 CTSI |
0.0499 USDT |
0.0421 USDT |
0.0503 USDT |
0.0437 USDT |
| 2025-11-02 |
0.0511 USDT |
285,071.3693 CTSI |
0.0497 USDT |
0.0492 USDT |
0.0521 USDT |
0.0507 USDT |
| 2025-11-01 |
0.0492 USDT |
25,731.1575 CTSI |
0.0481 USDT |
0.0481 USDT |
0.0499 USDT |
0.0497 USDT |
| 2025-10-31 |
0.0486 USDT |
85,870.7224 CTSI |
0.0479 USDT |
0.0474 USDT |
0.0493 USDT |
0.0483 USDT |
| 2025-10-30 |
0.0500 USDT |
128,958.8046 CTSI |
0.0513 USDT |
0.0461 USDT |
0.0522 USDT |
0.0461 USDT |
| 2025-10-29 |
0.0509 USDT |
137,919.9399 CTSI |
0.0506 USDT |
0.0494 USDT |
0.0525 USDT |
0.0524 USDT |
| 2025-10-28 |
0.0520 USDT |
82,577.4500 CTSI |
0.0517 USDT |
0.0507 USDT |
0.0533 USDT |
0.0507 USDT |
| 2025-10-27 |
0.0548 USDT |
83,243.2248 CTSI |
0.0547 USDT |
0.0530 USDT |
0.0561 USDT |
0.0539 USDT |
| 2025-10-26 |
0.0532 USDT |
17,959.1980 CTSI |
0.0531 USDT |
0.0523 USDT |
0.0545 USDT |
0.0545 USDT |
| 2025-10-25 |
0.0522 USDT |
102,657.3947 CTSI |
0.0525 USDT |
0.0518 USDT |
0.0541 USDT |
0.0540 USDT |
| 2025-10-24 |
0.0527 USDT |
73,333.5936 CTSI |
0.0524 USDT |
0.0514 USDT |
0.0537 USDT |
0.0525 USDT |
| 2025-10-23 |
0.0528 USDT |
51,765.5056 CTSI |
0.0518 USDT |
0.0518 USDT |
0.0534 USDT |
0.0521 USDT |
| 2025-10-22 |
0.0535 USDT |
90,335.6493 CTSI |
0.0538 USDT |
0.0527 USDT |
0.0545 USDT |
0.0531 USDT |
| 2025-10-21 |
0.0539 USDT |
110,864.2217 CTSI |
0.0549 USDT |
0.0524 USDT |
0.0573 USDT |
0.0571 USDT |
| 2025-10-20 |
0.0571 USDT |
129,357.3714 CTSI |
0.0549 USDT |
0.0541 USDT |
0.0584 USDT |
0.0566 USDT |
| 2025-10-19 |
0.0546 USDT |
28,939.4076 CTSI |
0.0539 USDT |
0.0534 USDT |
0.0557 USDT |
0.0557 USDT |
| 2025-10-18 |
0.0543 USDT |
67,811.5576 CTSI |
0.0538 USDT |
0.0534 USDT |
0.0549 USDT |
0.0534 USDT |
| 2025-10-17 |
0.0543 USDT |
192,377.8803 CTSI |
0.0555 USDT |
0.0511 USDT |
0.0563 USDT |
0.0536 USDT |