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