Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0583 USDT |
347,283.5095 CTSI |
0.0578 USDT |
0.0542 USDT |
0.0610 USDT |
0.0552 USDT |
| 2025-10-15 |
0.0592 USDT |
246,265.2656 CTSI |
0.0597 USDT |
0.0572 USDT |
0.0612 USDT |
0.0577 USDT |
| 2025-10-14 |
0.0582 USDT |
472,237.8833 CTSI |
0.0621 USDT |
0.0558 USDT |
0.0621 USDT |
0.0601 USDT |
| 2025-10-13 |
0.0597 USDT |
275,323.9397 CTSI |
0.0583 USDT |
0.0574 USDT |
0.0628 USDT |
0.0625 USDT |
| 2025-10-12 |
0.0524 USDT |
185,641.6377 CTSI |
0.0515 USDT |
0.0507 USDT |
0.0541 USDT |
0.0529 USDT |
| 2025-10-11 |
0.0509 USDT |
578,245.5472 CTSI |
0.0503 USDT |
0.0485 USDT |
0.0540 USDT |
0.0536 USDT |
| 2025-10-10 |
0.0728 USDT |
53,808.8999 CTSI |
0.0722 USDT |
0.0718 USDT |
0.0746 USDT |
0.0746 USDT |
| 2025-10-09 |
0.0745 USDT |
140,310.1540 CTSI |
0.0750 USDT |
0.0723 USDT |
0.0757 USDT |
0.0723 USDT |
| 2025-10-08 |
0.0712 USDT |
37,463.9716 CTSI |
0.0711 USDT |
0.0707 USDT |
0.0724 USDT |
0.0720 USDT |
| 2025-10-07 |
0.0728 USDT |
274,794.4759 CTSI |
0.0749 USDT |
0.0707 USDT |
0.0755 USDT |
0.0715 USDT |
| 2025-10-06 |
0.0746 USDT |
277,401.2107 CTSI |
0.0730 USDT |
0.0724 USDT |
0.0758 USDT |
0.0754 USDT |
| 2025-10-05 |
0.0750 USDT |
52,824.8854 CTSI |
0.0742 USDT |
0.0738 USDT |
0.0767 USDT |
0.0746 USDT |
| 2025-10-04 |
0.0752 USDT |
53,267.8074 CTSI |
0.0779 USDT |
0.0735 USDT |
0.0779 USDT |
0.0741 USDT |
| 2025-10-03 |
0.0780 USDT |
87,575.5616 CTSI |
0.0777 USDT |
0.0766 USDT |
0.0796 USDT |
0.0795 USDT |
| 2025-10-02 |
0.0781 USDT |
318,942.9717 CTSI |
0.0775 USDT |
0.0760 USDT |
0.0794 USDT |
0.0791 USDT |
| 2025-10-01 |
0.0753 USDT |
180,695.8274 CTSI |
0.0733 USDT |
0.0730 USDT |
0.0779 USDT |
0.0774 USDT |
| 2025-09-30 |
0.0730 USDT |
306,533.9792 CTSI |
0.0740 USDT |
0.0712 USDT |
0.0743 USDT |
0.0737 USDT |
| 2025-09-29 |
0.0748 USDT |
219,490.5290 CTSI |
0.0750 USDT |
0.0731 USDT |
0.0756 USDT |
0.0748 USDT |
| 2025-09-28 |
0.0743 USDT |
1,129,996.6941 CTSI |
0.0727 USDT |
0.0719 USDT |
0.0753 USDT |
0.0749 USDT |
| 2025-09-27 |
0.0728 USDT |
281,745.6964 CTSI |
0.0736 USDT |
0.0715 USDT |
0.0741 USDT |
0.0732 USDT |
| 2025-09-26 |
0.0716 USDT |
393,443.7968 CTSI |
0.0700 USDT |
0.0698 USDT |
0.0740 USDT |
0.0732 USDT |
| 2025-09-25 |
0.0725 USDT |
663,203.0129 CTSI |
0.0763 USDT |
0.0691 USDT |
0.0767 USDT |
0.0704 USDT |
| 2025-09-24 |
0.0775 USDT |
374,302.8816 CTSI |
0.0777 USDT |
0.0752 USDT |
0.0786 USDT |
0.0777 USDT |
| 2025-09-23 |
0.0784 USDT |
633,134.4057 CTSI |
0.0755 USDT |
0.0738 USDT |
0.0804 USDT |
0.0771 USDT |
| 2025-09-22 |
0.0763 USDT |
734,086.6807 CTSI |
0.0823 USDT |
0.0709 USDT |
0.0823 USDT |
0.0742 USDT |
| 2025-09-21 |
0.0847 USDT |
196,792.9264 CTSI |
0.0849 USDT |
0.0829 USDT |
0.0862 USDT |
0.0830 USDT |
| 2025-09-20 |
0.0863 USDT |
810,563.4652 CTSI |
0.0832 USDT |
0.0823 USDT |
0.0900 USDT |
0.0850 USDT |
| 2025-09-19 |
0.0860 USDT |
284,065.3252 CTSI |
0.0877 USDT |
0.0828 USDT |
0.0886 USDT |
0.0836 USDT |
| 2025-09-18 |
0.0874 USDT |
527,880.1867 CTSI |
0.0854 USDT |
0.0854 USDT |
0.0893 USDT |
0.0877 USDT |
| 2025-09-17 |
0.0832 USDT |
632,998.2968 CTSI |
0.0839 USDT |
0.0815 USDT |
0.0854 USDT |
0.0852 USDT |
| 2025-09-16 |
0.0838 USDT |
397,306.8877 CTSI |
0.0830 USDT |
0.0820 USDT |
0.0850 USDT |
0.0848 USDT |
| 2025-09-15 |
0.0857 USDT |
1,355,824.4819 CTSI |
0.0861 USDT |
0.0816 USDT |
0.0898 USDT |
0.0831 USDT |
| 2025-09-14 |
0.0863 USDT |
971,160.8272 CTSI |
0.0884 USDT |
0.0833 USDT |
0.0894 USDT |
0.0874 USDT |
| 2025-09-13 |
0.0860 USDT |
768,053.0652 CTSI |
0.0825 USDT |
0.0819 USDT |
0.0891 USDT |
0.0865 USDT |
| 2025-09-12 |
0.0845 USDT |
639,293.2454 CTSI |
0.0817 USDT |
0.0807 USDT |
0.0881 USDT |
0.0824 USDT |
| 2025-09-11 |
0.0814 USDT |
286,216.6645 CTSI |
0.0812 USDT |
0.0796 USDT |
0.0831 USDT |
0.0812 USDT |
| 2025-09-10 |
0.0810 USDT |
404,993.6157 CTSI |
0.0796 USDT |
0.0785 USDT |
0.0841 USDT |
0.0811 USDT |
| 2025-09-09 |
0.0825 USDT |
809,251.4881 CTSI |
0.0812 USDT |
0.0778 USDT |
0.0897 USDT |
0.0782 USDT |
| 2025-09-08 |
0.0814 USDT |
643,925.2060 CTSI |
0.0834 USDT |
0.0785 USDT |
0.0841 USDT |
0.0795 USDT |
| 2025-09-07 |
0.0808 USDT |
1,163,106.9087 CTSI |
0.0785 USDT |
0.0761 USDT |
0.0904 USDT |
0.0901 USDT |
| 2025-09-06 |
0.0772 USDT |
569,516.3699 CTSI |
0.0761 USDT |
0.0756 USDT |
0.0783 USDT |
0.0764 USDT |
| 2025-09-05 |
0.0749 USDT |
391,326.2405 CTSI |
0.0741 USDT |
0.0740 USDT |
0.0762 USDT |
0.0759 USDT |
| 2025-09-04 |
0.0743 USDT |
219,989.9553 CTSI |
0.0762 USDT |
0.0732 USDT |
0.0765 USDT |
0.0737 USDT |
| 2025-09-03 |
0.0780 USDT |
964,707.6727 CTSI |
0.0795 USDT |
0.0752 USDT |
0.0808 USDT |
0.0762 USDT |
| 2025-09-02 |
0.0741 USDT |
257,471.5876 CTSI |
0.0729 USDT |
0.0728 USDT |
0.0756 USDT |
0.0744 USDT |
| 2025-09-01 |
0.0746 USDT |
309,010.5752 CTSI |
0.0758 USDT |
0.0740 USDT |
0.0767 USDT |
0.0742 USDT |
| 2025-08-31 |
0.0786 USDT |
390,278.2488 CTSI |
0.0792 USDT |
0.0766 USDT |
0.0797 USDT |
0.0769 USDT |
| 2025-08-30 |
0.0806 USDT |
488,677.7630 CTSI |
0.0812 USDT |
0.0792 USDT |
0.0819 USDT |
0.0798 USDT |
| 2025-08-29 |
0.0882 USDT |
3,297,301.4045 CTSI |
0.0925 USDT |
0.0810 USDT |
0.0953 USDT |
0.0810 USDT |
| 2025-08-28 |
0.0921 USDT |
5,845,595.6541 CTSI |
0.0748 USDT |
0.0729 USDT |
0.1112 USDT |
0.0962 USDT |