Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |