Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.3303 USDT |
267,365.2004 CTSI |
0.3198 USDT |
0.3195 USDT |
0.3371 USDT |
0.3246 USDT |
| 2024-03-28 |
0.3175 USDT |
207,423.3227 CTSI |
0.3166 USDT |
0.3083 USDT |
0.3239 USDT |
0.3212 USDT |
| 2024-03-27 |
0.3211 USDT |
710,437.6527 CTSI |
0.3244 USDT |
0.3057 USDT |
0.3383 USDT |
0.3155 USDT |
| 2024-03-26 |
0.3236 USDT |
1,328,646.3744 CTSI |
0.3184 USDT |
0.3119 USDT |
0.3330 USDT |
0.3252 USDT |
| 2024-03-25 |
0.3160 USDT |
525,988.1466 CTSI |
0.3100 USDT |
0.3078 USDT |
0.3233 USDT |
0.3197 USDT |
| 2024-03-24 |
0.2981 USDT |
330,542.8212 CTSI |
0.2932 USDT |
0.2913 USDT |
0.3041 USDT |
0.3029 USDT |
| 2024-03-23 |
0.2958 USDT |
359,337.2657 CTSI |
0.2943 USDT |
0.2898 USDT |
0.3040 USDT |
0.2939 USDT |
| 2024-03-22 |
0.2994 USDT |
429,005.5753 CTSI |
0.3071 USDT |
0.2855 USDT |
0.3144 USDT |
0.2887 USDT |
| 2024-03-21 |
0.3051 USDT |
935,401.1363 CTSI |
0.3016 USDT |
0.2955 USDT |
0.3124 USDT |
0.3083 USDT |
| 2024-03-20 |
0.2797 USDT |
1,195,016.1100 CTSI |
0.2728 USDT |
0.2563 USDT |
0.3039 USDT |
0.3010 USDT |
| 2024-03-19 |
0.2822 USDT |
1,264,247.1426 CTSI |
0.3072 USDT |
0.2620 USDT |
0.3111 USDT |
0.2733 USDT |
| 2024-03-18 |
0.3199 USDT |
933,350.2764 CTSI |
0.3275 USDT |
0.3011 USDT |
0.3542 USDT |
0.3077 USDT |
| 2024-03-17 |
0.3144 USDT |
632,997.7528 CTSI |
0.3119 USDT |
0.2957 USDT |
0.3319 USDT |
0.3307 USDT |
| 2024-03-16 |
0.3290 USDT |
997,989.7433 CTSI |
0.3495 USDT |
0.3025 USDT |
0.3515 USDT |
0.3093 USDT |
| 2024-03-15 |
0.3453 USDT |
3,148,257.7899 CTSI |
0.3819 USDT |
0.3232 USDT |
0.3869 USDT |
0.3381 USDT |
| 2024-03-14 |
0.3814 USDT |
2,391,834.5907 CTSI |
0.3980 USDT |
0.3650 USDT |
0.4018 USDT |
0.3861 USDT |
| 2024-03-13 |
0.4042 USDT |
4,018,699.8233 CTSI |
0.3927 USDT |
0.3833 USDT |
0.4194 USDT |
0.3951 USDT |
| 2024-03-12 |
0.3779 USDT |
3,063,650.7785 CTSI |
0.3782 USDT |
0.3455 USDT |
0.3993 USDT |
0.3846 USDT |
| 2024-03-11 |
0.3726 USDT |
2,247,597.8210 CTSI |
0.3810 USDT |
0.3542 USDT |
0.3828 USDT |
0.3804 USDT |
| 2024-03-10 |
0.3802 USDT |
1,164,628.4826 CTSI |
0.3817 USDT |
0.3671 USDT |
0.3916 USDT |
0.3787 USDT |
| 2024-03-09 |
0.3840 USDT |
1,835,109.2931 CTSI |
0.3660 USDT |
0.3650 USDT |
0.3995 USDT |
0.3816 USDT |
| 2024-03-08 |
0.3619 USDT |
1,628,720.9775 CTSI |
0.3731 USDT |
0.3409 USDT |
0.3790 USDT |
0.3656 USDT |
| 2024-03-07 |
0.3723 USDT |
1,534,970.6612 CTSI |
0.3766 USDT |
0.3595 USDT |
0.3838 USDT |
0.3759 USDT |
| 2024-03-06 |
0.3583 USDT |
819,705.4888 CTSI |
0.3505 USDT |
0.3400 USDT |
0.3744 USDT |
0.3709 USDT |
| 2024-03-05 |
0.3691 USDT |
5,686,499.2910 CTSI |
0.3952 USDT |
0.2960 USDT |
0.4085 USDT |
0.3417 USDT |
| 2024-03-04 |
0.4062 USDT |
1,579,971.8952 CTSI |
0.4209 USDT |
0.3814 USDT |
0.4300 USDT |
0.3982 USDT |
| 2024-03-03 |
0.4091 USDT |
2,599,247.9123 CTSI |
0.4102 USDT |
0.3638 USDT |
0.4328 USDT |
0.4195 USDT |
| 2024-03-02 |
0.4126 USDT |
1,645,128.4078 CTSI |
0.4239 USDT |
0.4033 USDT |
0.4289 USDT |
0.4147 USDT |
| 2024-03-01 |
0.4136 USDT |
4,244,328.0780 CTSI |
0.3956 USDT |
0.3923 USDT |
0.4312 USDT |
0.4246 USDT |
| 2024-02-29 |
0.4082 USDT |
3,502,657.9329 CTSI |
0.4206 USDT |
0.3954 USDT |
0.4285 USDT |
0.3974 USDT |
| 2024-02-28 |
0.4055 USDT |
11,697,978.3278 CTSI |
0.3544 USDT |
0.3523 USDT |
0.4616 USDT |
0.4304 USDT |
| 2024-02-27 |
0.3529 USDT |
1,233,283.1046 CTSI |
0.3526 USDT |
0.3419 USDT |
0.3635 USDT |
0.3511 USDT |
| 2024-02-26 |
0.3664 USDT |
4,553,776.0629 CTSI |
0.3579 USDT |
0.3471 USDT |
0.3963 USDT |
0.3541 USDT |
| 2024-02-25 |
0.3537 USDT |
3,233,070.1560 CTSI |
0.3334 USDT |
0.3313 USDT |
0.3700 USDT |
0.3642 USDT |
| 2024-02-24 |
0.3307 USDT |
624,654.2859 CTSI |
0.3324 USDT |
0.3231 USDT |
0.3373 USDT |
0.3362 USDT |
| 2024-02-23 |
0.3336 USDT |
3,312,784.0630 CTSI |
0.3256 USDT |
0.3144 USDT |
0.3518 USDT |
0.3300 USDT |
| 2024-02-22 |
0.3455 USDT |
11,078,654.9883 CTSI |
0.3028 USDT |
0.2912 USDT |
0.3720 USDT |
0.3294 USDT |
| 2024-02-21 |
0.3108 USDT |
2,320,185.0686 CTSI |
0.3086 USDT |
0.2905 USDT |
0.3249 USDT |
0.3030 USDT |
| 2024-02-20 |
0.3102 USDT |
2,289,776.9588 CTSI |
0.3072 USDT |
0.2846 USDT |
0.3324 USDT |
0.3078 USDT |
| 2024-02-19 |
0.3024 USDT |
664,780.1166 CTSI |
0.2991 USDT |
0.2973 USDT |
0.3082 USDT |
0.3035 USDT |
| 2024-02-18 |
0.2964 USDT |
1,664,598.0635 CTSI |
0.2919 USDT |
0.2873 USDT |
0.3035 USDT |
0.2999 USDT |
| 2024-02-17 |
0.2921 USDT |
1,618,770.1235 CTSI |
0.2991 USDT |
0.2854 USDT |
0.3006 USDT |
0.2906 USDT |
| 2024-02-16 |
0.3055 USDT |
2,171,416.8049 CTSI |
0.3150 USDT |
0.2901 USDT |
0.3209 USDT |
0.2984 USDT |
| 2024-02-15 |
0.3140 USDT |
2,664,143.0062 CTSI |
0.3123 USDT |
0.3067 USDT |
0.3240 USDT |
0.3147 USDT |
| 2024-02-14 |
0.3071 USDT |
3,144,031.9454 CTSI |
0.3143 USDT |
0.2982 USDT |
0.3165 USDT |
0.3103 USDT |
| 2024-02-13 |
0.3163 USDT |
7,890,019.0328 CTSI |
0.2856 USDT |
0.2781 USDT |
0.3406 USDT |
0.3258 USDT |
| 2024-02-12 |
0.2819 USDT |
1,248,532.7606 CTSI |
0.2785 USDT |
0.2743 USDT |
0.2883 USDT |
0.2866 USDT |
| 2024-02-11 |
0.2838 USDT |
1,570,789.4328 CTSI |
0.2850 USDT |
0.2756 USDT |
0.2905 USDT |
0.2767 USDT |
| 2024-02-10 |
0.2884 USDT |
1,513,145.5090 CTSI |
0.2875 USDT |
0.2814 USDT |
0.2933 USDT |
0.2877 USDT |
| 2024-02-09 |
0.2994 USDT |
2,660,367.7055 CTSI |
0.3023 USDT |
0.2886 USDT |
0.3192 USDT |
0.2891 USDT |