Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.2949 USDT |
2,491,533.5455 CTSI |
0.2916 USDT |
0.2862 USDT |
0.3075 USDT |
0.3075 USDT |
| 2024-02-07 |
0.2908 USDT |
4,023,441.5931 CTSI |
0.2774 USDT |
0.2760 USDT |
0.3088 USDT |
0.3024 USDT |
| 2024-02-06 |
0.2616 USDT |
3,516,896.6946 CTSI |
0.2384 USDT |
0.2383 USDT |
0.2818 USDT |
0.2737 USDT |
| 2024-02-05 |
0.2389 USDT |
1,178,390.6823 CTSI |
0.2383 USDT |
0.2323 USDT |
0.2456 USDT |
0.2379 USDT |
| 2024-02-04 |
0.2407 USDT |
421,214.4285 CTSI |
0.2414 USDT |
0.2360 USDT |
0.2458 USDT |
0.2368 USDT |
| 2024-02-03 |
0.2429 USDT |
1,101,685.3966 CTSI |
0.2383 USDT |
0.2372 USDT |
0.2479 USDT |
0.2419 USDT |
| 2024-02-02 |
0.2370 USDT |
638,326.4548 CTSI |
0.2332 USDT |
0.2314 USDT |
0.2413 USDT |
0.2374 USDT |
| 2024-02-01 |
0.2333 USDT |
750,040.2392 CTSI |
0.2346 USDT |
0.2272 USDT |
0.2374 USDT |
0.2340 USDT |
| 2024-01-31 |
0.2496 USDT |
1,871,536.5171 CTSI |
0.2547 USDT |
0.2350 USDT |
0.2664 USDT |
0.2357 USDT |
| 2024-01-30 |
0.2506 USDT |
5,872,895.7279 CTSI |
0.2459 USDT |
0.2408 USDT |
0.2644 USDT |
0.2551 USDT |
| 2024-01-29 |
0.2483 USDT |
5,762,200.8468 CTSI |
0.2327 USDT |
0.2327 USDT |
0.2655 USDT |
0.2524 USDT |
| 2024-01-28 |
0.2381 USDT |
1,710,637.2887 CTSI |
0.2406 USDT |
0.2291 USDT |
0.2467 USDT |
0.2320 USDT |
| 2024-01-27 |
0.2331 USDT |
2,644,145.7352 CTSI |
0.2267 USDT |
0.2224 USDT |
0.2473 USDT |
0.2439 USDT |
| 2024-01-26 |
0.2334 USDT |
8,903,437.7702 CTSI |
0.2189 USDT |
0.2184 USDT |
0.2540 USDT |
0.2277 USDT |
| 2024-01-25 |
0.2098 USDT |
2,867,194.0529 CTSI |
0.2211 USDT |
0.2016 USDT |
0.2211 USDT |
0.2116 USDT |
| 2024-01-24 |
0.2344 USDT |
3,443,316.2983 CTSI |
0.2450 USDT |
0.2202 USDT |
0.2472 USDT |
0.2209 USDT |
| 2024-01-23 |
0.2538 USDT |
13,411,059.5881 CTSI |
0.2427 USDT |
0.2303 USDT |
0.2975 USDT |
0.2394 USDT |
| 2024-01-22 |
0.2556 USDT |
16,215,343.0292 CTSI |
0.2700 USDT |
0.2262 USDT |
0.3069 USDT |
0.2467 USDT |
| 2024-01-21 |
0.2562 USDT |
17,489,978.5678 CTSI |
0.1839 USDT |
0.1814 USDT |
0.3173 USDT |
0.2830 USDT |
| 2024-01-20 |
0.1806 USDT |
239,126.5104 CTSI |
0.1784 USDT |
0.1768 USDT |
0.1858 USDT |
0.1848 USDT |
| 2024-01-19 |
0.1791 USDT |
397,043.1166 CTSI |
0.1860 USDT |
0.1688 USDT |
0.1860 USDT |
0.1790 USDT |
| 2024-01-18 |
0.1924 USDT |
368,386.0196 CTSI |
0.2018 USDT |
0.1826 USDT |
0.2021 USDT |
0.1863 USDT |
| 2024-01-17 |
0.2060 USDT |
266,376.6105 CTSI |
0.2105 USDT |
0.1995 USDT |
0.2120 USDT |
0.2002 USDT |
| 2024-01-16 |
0.2074 USDT |
460,801.6813 CTSI |
0.2043 USDT |
0.2010 USDT |
0.2126 USDT |
0.2101 USDT |
| 2024-01-15 |
0.2059 USDT |
304,497.4898 CTSI |
0.2006 USDT |
0.2003 USDT |
0.2101 USDT |
0.2040 USDT |
| 2024-01-14 |
0.2095 USDT |
423,398.4858 CTSI |
0.2132 USDT |
0.2020 USDT |
0.2141 USDT |
0.2033 USDT |
| 2024-01-13 |
0.2107 USDT |
754,212.0189 CTSI |
0.2114 USDT |
0.2043 USDT |
0.2166 USDT |
0.2155 USDT |
| 2024-01-12 |
0.2189 USDT |
1,054,898.6142 CTSI |
0.2198 USDT |
0.2093 USDT |
0.2255 USDT |
0.2145 USDT |
| 2024-01-11 |
0.2201 USDT |
1,887,960.8475 CTSI |
0.2145 USDT |
0.2103 USDT |
0.2279 USDT |
0.2213 USDT |
| 2024-01-10 |
0.2012 USDT |
2,289,359.8961 CTSI |
0.1942 USDT |
0.1901 USDT |
0.2103 USDT |
0.2094 USDT |
| 2024-01-09 |
0.1938 USDT |
499,088.9300 CTSI |
0.2023 USDT |
0.1823 USDT |
0.2034 USDT |
0.1838 USDT |
| 2024-01-08 |
0.1911 USDT |
2,245,919.9951 CTSI |
0.1941 USDT |
0.1799 USDT |
0.2033 USDT |
0.2023 USDT |
| 2024-01-07 |
0.2014 USDT |
1,707,324.9753 CTSI |
0.2043 USDT |
0.1931 USDT |
0.2111 USDT |
0.1991 USDT |
| 2024-01-06 |
0.2100 USDT |
2,908,754.8475 CTSI |
0.2276 USDT |
0.2001 USDT |
0.2310 USDT |
0.2053 USDT |
| 2024-01-05 |
0.2411 USDT |
5,747,974.7596 CTSI |
0.2309 USDT |
0.2243 USDT |
0.2562 USDT |
0.2274 USDT |
| 2024-01-04 |
0.2287 USDT |
3,574,723.0075 CTSI |
0.2258 USDT |
0.2156 USDT |
0.2407 USDT |
0.2323 USDT |
| 2024-01-03 |
0.2179 USDT |
5,354,773.5578 CTSI |
0.2198 USDT |
0.1591 USDT |
0.2415 USDT |
0.2300 USDT |
| 2024-01-02 |
0.2186 USDT |
857,374.5286 CTSI |
0.2190 USDT |
0.2114 USDT |
0.2272 USDT |
0.2207 USDT |
| 2024-01-01 |
0.2155 USDT |
490,143.9881 CTSI |
0.2126 USDT |
0.2071 USDT |
0.2208 USDT |
0.2203 USDT |
| 2023-12-31 |
0.2157 USDT |
570,546.4824 CTSI |
0.2129 USDT |
0.2087 USDT |
0.2199 USDT |
0.2181 USDT |
| 2023-12-30 |
0.2124 USDT |
612,917.6584 CTSI |
0.2189 USDT |
0.2081 USDT |
0.2190 USDT |
0.2091 USDT |
| 2023-12-29 |
0.2313 USDT |
1,643,878.4955 CTSI |
0.2290 USDT |
0.2183 USDT |
0.2499 USDT |
0.2185 USDT |
| 2023-12-28 |
0.2350 USDT |
1,161,255.8952 CTSI |
0.2421 USDT |
0.2240 USDT |
0.2462 USDT |
0.2264 USDT |
| 2023-12-27 |
0.2322 USDT |
2,042,088.2340 CTSI |
0.2255 USDT |
0.2135 USDT |
0.2470 USDT |
0.2437 USDT |
| 2023-12-26 |
0.2160 USDT |
1,484,453.7261 CTSI |
0.2212 USDT |
0.1787 USDT |
0.2299 USDT |
0.2239 USDT |
| 2023-12-25 |
0.2182 USDT |
1,796,636.2416 CTSI |
0.2088 USDT |
0.2064 USDT |
0.2274 USDT |
0.2181 USDT |
| 2023-12-24 |
0.2082 USDT |
2,871,828.3737 CTSI |
0.1991 USDT |
0.1961 USDT |
0.2174 USDT |
0.2096 USDT |
| 2023-12-23 |
0.1993 USDT |
719,814.2047 CTSI |
0.2041 USDT |
0.1927 USDT |
0.2052 USDT |
0.2016 USDT |
| 2023-12-22 |
0.1940 USDT |
2,074,500.8972 CTSI |
0.1788 USDT |
0.1784 USDT |
0.2056 USDT |
0.2025 USDT |
| 2023-12-21 |
0.1756 USDT |
428,421.2542 CTSI |
0.1766 USDT |
0.1732 USDT |
0.1792 USDT |
0.1768 USDT |