Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0741 USDT |
242,454.8220 CTSI |
0.0755 USDT |
0.0729 USDT |
0.0761 USDT |
0.0736 USDT |
| 2025-08-26 |
0.0803 USDT |
2,592,971.8801 CTSI |
0.0730 USDT |
0.0728 USDT |
0.0859 USDT |
0.0764 USDT |
| 2025-08-25 |
0.0753 USDT |
907,148.0717 CTSI |
0.0780 USDT |
0.0717 USDT |
0.0796 USDT |
0.0724 USDT |
| 2025-08-24 |
0.0790 USDT |
689,922.8709 CTSI |
0.0816 USDT |
0.0769 USDT |
0.0816 USDT |
0.0780 USDT |
| 2025-08-23 |
0.0827 USDT |
332,334.7026 CTSI |
0.0851 USDT |
0.0811 USDT |
0.0851 USDT |
0.0812 USDT |
| 2025-08-22 |
0.0827 USDT |
1,652,996.2653 CTSI |
0.0834 USDT |
0.0783 USDT |
0.0858 USDT |
0.0849 USDT |
| 2025-08-21 |
0.0840 USDT |
617,676.9882 CTSI |
0.0861 USDT |
0.0806 USDT |
0.0871 USDT |
0.0812 USDT |
| 2025-08-20 |
0.0894 USDT |
2,324,252.3584 CTSI |
0.0871 USDT |
0.0840 USDT |
0.0934 USDT |
0.0878 USDT |
| 2025-08-19 |
0.0887 USDT |
1,947,379.0160 CTSI |
0.0921 USDT |
0.0842 USDT |
0.0921 USDT |
0.0865 USDT |
| 2025-08-18 |
0.0994 USDT |
2,203,188.2924 CTSI |
0.0998 USDT |
0.0920 USDT |
0.1063 USDT |
0.0930 USDT |
| 2025-08-17 |
0.1047 USDT |
8,059,402.8262 CTSI |
0.0999 USDT |
0.0946 USDT |
0.1230 USDT |
0.1033 USDT |
| 2025-08-16 |
0.1010 USDT |
7,719,426.2136 CTSI |
0.0672 USDT |
0.0672 USDT |
0.1215 USDT |
0.1076 USDT |
| 2025-08-15 |
0.0654 USDT |
368,641.1156 CTSI |
0.0657 USDT |
0.0636 USDT |
0.0676 USDT |
0.0653 USDT |
| 2025-08-14 |
0.0735 USDT |
898,914.5663 CTSI |
0.0769 USDT |
0.0696 USDT |
0.0781 USDT |
0.0709 USDT |
| 2025-08-13 |
0.0751 USDT |
286,608.6344 CTSI |
0.0739 USDT |
0.0734 USDT |
0.0768 USDT |
0.0766 USDT |
| 2025-08-12 |
0.0696 USDT |
91,760.0169 CTSI |
0.0681 USDT |
0.0672 USDT |
0.0725 USDT |
0.0722 USDT |
| 2025-08-11 |
0.0712 USDT |
388,293.7656 CTSI |
0.0722 USDT |
0.0683 USDT |
0.0738 USDT |
0.0694 USDT |
| 2025-08-10 |
0.0728 USDT |
235,761.7600 CTSI |
0.0729 USDT |
0.0703 USDT |
0.0743 USDT |
0.0723 USDT |
| 2025-08-09 |
0.0709 USDT |
87,035.7431 CTSI |
0.0699 USDT |
0.0695 USDT |
0.0720 USDT |
0.0718 USDT |
| 2025-08-08 |
0.0680 USDT |
102,347.0029 CTSI |
0.0679 USDT |
0.0674 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-08-07 |
0.0662 USDT |
109,971.3076 CTSI |
0.0655 USDT |
0.0648 USDT |
0.0676 USDT |
0.0674 USDT |
| 2025-08-06 |
0.0645 USDT |
50,434.5764 CTSI |
0.0630 USDT |
0.0619 USDT |
0.0656 USDT |
0.0652 USDT |
| 2025-08-05 |
0.0658 USDT |
377,751.8473 CTSI |
0.0664 USDT |
0.0623 USDT |
0.0718 USDT |
0.0631 USDT |
| 2025-08-04 |
0.0655 USDT |
139,505.3857 CTSI |
0.0636 USDT |
0.0636 USDT |
0.0670 USDT |
0.0660 USDT |
| 2025-08-03 |
0.0628 USDT |
31,812.6231 CTSI |
0.0609 USDT |
0.0604 USDT |
0.0636 USDT |
0.0634 USDT |
| 2025-08-02 |
0.0619 USDT |
41,534.2731 CTSI |
0.0619 USDT |
0.0599 USDT |
0.0634 USDT |
0.0616 USDT |
| 2025-08-01 |
0.0626 USDT |
121,363.4311 CTSI |
0.0637 USDT |
0.0604 USDT |
0.0643 USDT |
0.0621 USDT |
| 2025-07-31 |
0.0677 USDT |
100,250.3269 CTSI |
0.0674 USDT |
0.0647 USDT |
0.0697 USDT |
0.0647 USDT |
| 2025-07-30 |
0.0668 USDT |
158,127.6171 CTSI |
0.0684 USDT |
0.0642 USDT |
0.0689 USDT |
0.0668 USDT |
| 2025-07-29 |
0.0683 USDT |
365,769.3237 CTSI |
0.0700 USDT |
0.0668 USDT |
0.0714 USDT |
0.0683 USDT |
| 2025-07-28 |
0.0735 USDT |
97,843.4458 CTSI |
0.0752 USDT |
0.0702 USDT |
0.0771 USDT |
0.0706 USDT |
| 2025-07-27 |
0.0742 USDT |
77,097.0925 CTSI |
0.0731 USDT |
0.0730 USDT |
0.0747 USDT |
0.0745 USDT |
| 2025-07-26 |
0.0728 USDT |
329,658.1524 CTSI |
0.0741 USDT |
0.0709 USDT |
0.0752 USDT |
0.0738 USDT |
| 2025-07-25 |
0.0717 USDT |
138,336.0963 CTSI |
0.0717 USDT |
0.0696 USDT |
0.0744 USDT |
0.0741 USDT |
| 2025-07-24 |
0.0719 USDT |
580,523.0259 CTSI |
0.0734 USDT |
0.0656 USDT |
0.0752 USDT |
0.0731 USDT |
| 2025-07-23 |
0.0803 USDT |
462,757.5930 CTSI |
0.0792 USDT |
0.0723 USDT |
0.0870 USDT |
0.0730 USDT |
| 2025-07-22 |
0.0786 USDT |
185,958.8203 CTSI |
0.0802 USDT |
0.0763 USDT |
0.0805 USDT |
0.0776 USDT |
| 2025-07-21 |
0.0807 USDT |
126,940.8231 CTSI |
0.0787 USDT |
0.0785 USDT |
0.0823 USDT |
0.0796 USDT |
| 2025-07-20 |
0.0785 USDT |
212,016.5349 CTSI |
0.0763 USDT |
0.0760 USDT |
0.0807 USDT |
0.0785 USDT |
| 2025-07-19 |
0.0756 USDT |
551,641.3680 CTSI |
0.0758 USDT |
0.0738 USDT |
0.0778 USDT |
0.0763 USDT |
| 2025-07-18 |
0.0772 USDT |
869,221.7466 CTSI |
0.0744 USDT |
0.0744 USDT |
0.0834 USDT |
0.0758 USDT |
| 2025-07-17 |
0.0743 USDT |
26,807.4358 CTSI |
0.0739 USDT |
0.0721 USDT |
0.0759 USDT |
0.0740 USDT |
| 2025-07-16 |
0.0741 USDT |
141,294.8806 CTSI |
0.0744 USDT |
0.0727 USDT |
0.0760 USDT |
0.0748 USDT |
| 2025-07-15 |
0.0727 USDT |
608,285.6626 CTSI |
0.0711 USDT |
0.0678 USDT |
0.0775 USDT |
0.0729 USDT |
| 2025-07-14 |
0.0728 USDT |
196,413.6709 CTSI |
0.0689 USDT |
0.0689 USDT |
0.0740 USDT |
0.0728 USDT |
| 2025-07-13 |
0.0703 USDT |
509,781.3837 CTSI |
0.0686 USDT |
0.0681 USDT |
0.0724 USDT |
0.0687 USDT |
| 2025-07-12 |
0.0684 USDT |
532,415.7276 CTSI |
0.0681 USDT |
0.0666 USDT |
0.0704 USDT |
0.0682 USDT |
| 2025-07-11 |
0.0697 USDT |
781,763.5940 CTSI |
0.0668 USDT |
0.0663 USDT |
0.0719 USDT |
0.0708 USDT |
| 2025-07-10 |
0.0618 USDT |
3,775,170.7562 CTSI |
0.0625 USDT |
0.0604 USDT |
0.0638 USDT |
0.0632 USDT |
| 2025-07-09 |
0.0602 USDT |
48,679.7100 CTSI |
0.0592 USDT |
0.0584 USDT |
0.0610 USDT |
0.0610 USDT |