Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0582 USDT |
73,420.5521 CTSI |
0.0574 USDT |
0.0566 USDT |
0.0596 USDT |
0.0596 USDT |
| 2025-07-07 |
0.0581 USDT |
24,386.4268 CTSI |
0.0576 USDT |
0.0575 USDT |
0.0585 USDT |
0.0582 USDT |
| 2025-07-06 |
0.0572 USDT |
143,052.2964 CTSI |
0.0570 USDT |
0.0565 USDT |
0.0582 USDT |
0.0580 USDT |
| 2025-07-05 |
0.0569 USDT |
40,561.3882 CTSI |
0.0566 USDT |
0.0558 USDT |
0.0582 USDT |
0.0561 USDT |
| 2025-07-04 |
0.0590 USDT |
42,329.7190 CTSI |
0.0614 USDT |
0.0579 USDT |
0.0614 USDT |
0.0579 USDT |
| 2025-07-03 |
0.0625 USDT |
361,743.0481 CTSI |
0.0618 USDT |
0.0609 USDT |
0.0633 USDT |
0.0617 USDT |
| 2025-07-02 |
0.0580 USDT |
478,228.0286 CTSI |
0.0556 USDT |
0.0553 USDT |
0.0616 USDT |
0.0615 USDT |
| 2025-07-01 |
0.0565 USDT |
957,562.7771 CTSI |
0.0602 USDT |
0.0544 USDT |
0.0602 USDT |
0.0561 USDT |
| 2025-06-30 |
0.0608 USDT |
305,004.7431 CTSI |
0.0617 USDT |
0.0589 USDT |
0.0618 USDT |
0.0600 USDT |
| 2025-06-29 |
0.0591 USDT |
21,548.4274 CTSI |
0.0590 USDT |
0.0582 USDT |
0.0598 USDT |
0.0588 USDT |
| 2025-06-28 |
0.0587 USDT |
313,723.3344 CTSI |
0.0575 USDT |
0.0569 USDT |
0.0604 USDT |
0.0587 USDT |
| 2025-06-27 |
0.0567 USDT |
113,580.6138 CTSI |
0.0560 USDT |
0.0555 USDT |
0.0577 USDT |
0.0573 USDT |
| 2025-06-26 |
0.0568 USDT |
193,609.3823 CTSI |
0.0579 USDT |
0.0553 USDT |
0.0589 USDT |
0.0557 USDT |
| 2025-06-25 |
0.0591 USDT |
482,944.7311 CTSI |
0.0591 USDT |
0.0576 USDT |
0.0634 USDT |
0.0577 USDT |
| 2025-06-24 |
0.0586 USDT |
73,548.4447 CTSI |
0.0580 USDT |
0.0579 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-06-23 |
0.0529 USDT |
121,460.0200 CTSI |
0.0516 USDT |
0.0516 USDT |
0.0541 USDT |
0.0537 USDT |
| 2025-06-22 |
0.0544 USDT |
142,111.0723 CTSI |
0.0547 USDT |
0.0525 USDT |
0.0548 USDT |
0.0532 USDT |
| 2025-06-21 |
0.0557 USDT |
153,787.6298 CTSI |
0.0575 USDT |
0.0530 USDT |
0.0586 USDT |
0.0541 USDT |
| 2025-06-20 |
0.0593 USDT |
17,933.1357 CTSI |
0.0594 USDT |
0.0586 USDT |
0.0606 USDT |
0.0600 USDT |
| 2025-06-19 |
0.0593 USDT |
55,393.2878 CTSI |
0.0606 USDT |
0.0577 USDT |
0.0610 USDT |
0.0590 USDT |
| 2025-06-18 |
0.0610 USDT |
41,425.2149 CTSI |
0.0602 USDT |
0.0596 USDT |
0.0615 USDT |
0.0604 USDT |
| 2025-06-17 |
0.0652 USDT |
258,063.6047 CTSI |
0.0664 USDT |
0.0626 USDT |
0.0669 USDT |
0.0626 USDT |
| 2025-06-16 |
0.0647 USDT |
1,213,524.6115 CTSI |
0.0599 USDT |
0.0598 USDT |
0.0677 USDT |
0.0675 USDT |
| 2025-06-15 |
0.0601 USDT |
159,815.3576 CTSI |
0.0590 USDT |
0.0589 USDT |
0.0619 USDT |
0.0618 USDT |
| 2025-06-14 |
0.0590 USDT |
919,530.0309 CTSI |
0.0588 USDT |
0.0583 USDT |
0.0594 USDT |
0.0591 USDT |
| 2025-06-13 |
0.0572 USDT |
511,809.7271 CTSI |
0.0602 USDT |
0.0557 USDT |
0.0602 USDT |
0.0572 USDT |
| 2025-06-12 |
0.0653 USDT |
1,170,253.9580 CTSI |
0.0647 USDT |
0.0627 USDT |
0.0816 USDT |
0.0630 USDT |
| 2025-06-11 |
0.0664 USDT |
659,259.6365 CTSI |
0.0679 USDT |
0.0627 USDT |
0.0692 USDT |
0.0641 USDT |
| 2025-06-10 |
0.0663 USDT |
628,736.5573 CTSI |
0.0660 USDT |
0.0654 USDT |
0.0677 USDT |
0.0665 USDT |
| 2025-06-09 |
0.0630 USDT |
541,177.0059 CTSI |
0.0619 USDT |
0.0606 USDT |
0.0651 USDT |
0.0650 USDT |
| 2025-06-08 |
0.0621 USDT |
64,751.1677 CTSI |
0.0618 USDT |
0.0605 USDT |
0.0633 USDT |
0.0627 USDT |
| 2025-06-07 |
0.0596 USDT |
110,622.1183 CTSI |
0.0596 USDT |
0.0585 USDT |
0.0616 USDT |
0.0612 USDT |
| 2025-06-06 |
0.0588 USDT |
817,026.2016 CTSI |
0.0570 USDT |
0.0569 USDT |
0.0618 USDT |
0.0610 USDT |
| 2025-06-05 |
0.0602 USDT |
236,629.9460 CTSI |
0.0629 USDT |
0.0570 USDT |
0.0640 USDT |
0.0570 USDT |
| 2025-06-04 |
0.0655 USDT |
63,431.9843 CTSI |
0.0646 USDT |
0.0642 USDT |
0.0669 USDT |
0.0656 USDT |
| 2025-06-03 |
0.0643 USDT |
385,139.4458 CTSI |
0.0664 USDT |
0.0615 USDT |
0.0679 USDT |
0.0656 USDT |
| 2025-06-02 |
0.0638 USDT |
40,908.3703 CTSI |
0.0648 USDT |
0.0631 USDT |
0.0648 USDT |
0.0639 USDT |
| 2025-06-01 |
0.0637 USDT |
59,876.4232 CTSI |
0.0636 USDT |
0.0624 USDT |
0.0646 USDT |
0.0640 USDT |
| 2025-05-31 |
0.0627 USDT |
334,658.7883 CTSI |
0.0621 USDT |
0.0605 USDT |
0.0645 USDT |
0.0641 USDT |
| 2025-05-30 |
0.0660 USDT |
259,619.7527 CTSI |
0.0699 USDT |
0.0642 USDT |
0.0699 USDT |
0.0642 USDT |
| 2025-05-29 |
0.0739 USDT |
63,354.4998 CTSI |
0.0739 USDT |
0.0713 USDT |
0.0759 USDT |
0.0716 USDT |
| 2025-05-28 |
0.0737 USDT |
75,362.1763 CTSI |
0.0743 USDT |
0.0712 USDT |
0.0754 USDT |
0.0715 USDT |
| 2025-05-27 |
0.0739 USDT |
106,011.4916 CTSI |
0.0725 USDT |
0.0707 USDT |
0.0756 USDT |
0.0747 USDT |
| 2025-05-26 |
0.0739 USDT |
162,827.9632 CTSI |
0.0733 USDT |
0.0719 USDT |
0.0755 USDT |
0.0725 USDT |
| 2025-05-25 |
0.0722 USDT |
81,283.9739 CTSI |
0.0738 USDT |
0.0708 USDT |
0.0738 USDT |
0.0715 USDT |
| 2025-05-24 |
0.0757 USDT |
31,165.4545 CTSI |
0.0752 USDT |
0.0747 USDT |
0.0773 USDT |
0.0754 USDT |
| 2025-05-23 |
0.0795 USDT |
275,602.9697 CTSI |
0.0817 USDT |
0.0756 USDT |
0.0831 USDT |
0.0799 USDT |
| 2025-05-22 |
0.0772 USDT |
58,284.2325 CTSI |
0.0745 USDT |
0.0745 USDT |
0.0787 USDT |
0.0779 USDT |
| 2025-05-21 |
0.0732 USDT |
158,771.6103 CTSI |
0.0724 USDT |
0.0714 USDT |
0.0752 USDT |
0.0733 USDT |
| 2025-05-20 |
0.0718 USDT |
49,571.6258 CTSI |
0.0728 USDT |
0.0707 USDT |
0.0737 USDT |
0.0719 USDT |