Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0723 USDT |
98,462.3736 CTSI |
0.0741 USDT |
0.0695 USDT |
0.0749 USDT |
0.0721 USDT |
| 2025-05-18 |
0.0735 USDT |
129,429.9947 CTSI |
0.0716 USDT |
0.0716 USDT |
0.0760 USDT |
0.0757 USDT |
| 2025-05-17 |
0.0715 USDT |
139,029.4248 CTSI |
0.0740 USDT |
0.0701 USDT |
0.0740 USDT |
0.0720 USDT |
| 2025-05-16 |
0.0754 USDT |
496,034.2921 CTSI |
0.0771 USDT |
0.0744 USDT |
0.0786 USDT |
0.0744 USDT |
| 2025-05-15 |
0.0770 USDT |
144,375.8970 CTSI |
0.0806 USDT |
0.0740 USDT |
0.0812 USDT |
0.0771 USDT |
| 2025-05-14 |
0.0821 USDT |
53,960.4941 CTSI |
0.0839 USDT |
0.0801 USDT |
0.0855 USDT |
0.0805 USDT |
| 2025-05-13 |
0.0804 USDT |
372,636.8776 CTSI |
0.0811 USDT |
0.0764 USDT |
0.0852 USDT |
0.0843 USDT |
| 2025-05-12 |
0.0816 USDT |
100,937.7265 CTSI |
0.0803 USDT |
0.0789 USDT |
0.0844 USDT |
0.0809 USDT |
| 2025-05-11 |
0.0799 USDT |
129,085.9360 CTSI |
0.0807 USDT |
0.0768 USDT |
0.0815 USDT |
0.0793 USDT |
| 2025-05-10 |
0.0781 USDT |
297,583.4424 CTSI |
0.0758 USDT |
0.0757 USDT |
0.0801 USDT |
0.0771 USDT |
| 2025-05-09 |
0.0739 USDT |
135,694.3668 CTSI |
0.0697 USDT |
0.0697 USDT |
0.0757 USDT |
0.0744 USDT |
| 2025-05-08 |
0.0641 USDT |
577,962.7044 CTSI |
0.0608 USDT |
0.0606 USDT |
0.0693 USDT |
0.0686 USDT |
| 2025-05-07 |
0.0608 USDT |
160,819.6342 CTSI |
0.0598 USDT |
0.0592 USDT |
0.0628 USDT |
0.0598 USDT |
| 2025-05-06 |
0.0597 USDT |
209,938.7620 CTSI |
0.0614 USDT |
0.0579 USDT |
0.0618 USDT |
0.0581 USDT |
| 2025-05-05 |
0.0613 USDT |
335,330.9770 CTSI |
0.0612 USDT |
0.0605 USDT |
0.0626 USDT |
0.0608 USDT |
| 2025-05-04 |
0.0623 USDT |
194,318.4189 CTSI |
0.0633 USDT |
0.0611 USDT |
0.0634 USDT |
0.0612 USDT |
| 2025-05-03 |
0.0655 USDT |
159,156.4814 CTSI |
0.0686 USDT |
0.0632 USDT |
0.0691 USDT |
0.0641 USDT |
| 2025-05-02 |
0.0691 USDT |
105,105.5235 CTSI |
0.0690 USDT |
0.0678 USDT |
0.0703 USDT |
0.0696 USDT |
| 2025-05-01 |
0.0686 USDT |
177,534.4160 CTSI |
0.0680 USDT |
0.0673 USDT |
0.0695 USDT |
0.0689 USDT |
| 2025-04-30 |
0.0670 USDT |
165,894.7471 CTSI |
0.0664 USDT |
0.0647 USDT |
0.0695 USDT |
0.0679 USDT |
| 2025-04-29 |
0.0682 USDT |
14,729.5476 CTSI |
0.0685 USDT |
0.0675 USDT |
0.0697 USDT |
0.0683 USDT |
| 2025-04-28 |
0.0681 USDT |
182,042.0708 CTSI |
0.0667 USDT |
0.0649 USDT |
0.0698 USDT |
0.0681 USDT |
| 2025-04-27 |
0.0681 USDT |
107,670.0623 CTSI |
0.0708 USDT |
0.0665 USDT |
0.0709 USDT |
0.0680 USDT |
| 2025-04-26 |
0.0699 USDT |
227,762.7395 CTSI |
0.0684 USDT |
0.0680 USDT |
0.0711 USDT |
0.0702 USDT |
| 2025-04-25 |
0.0684 USDT |
539,117.3687 CTSI |
0.0668 USDT |
0.0660 USDT |
0.0702 USDT |
0.0688 USDT |
| 2025-04-24 |
0.0647 USDT |
267,080.1953 CTSI |
0.0645 USDT |
0.0626 USDT |
0.0664 USDT |
0.0653 USDT |
| 2025-04-23 |
0.0653 USDT |
289,395.0642 CTSI |
0.0649 USDT |
0.0641 USDT |
0.0669 USDT |
0.0652 USDT |
| 2025-04-22 |
0.0615 USDT |
244,062.7096 CTSI |
0.0614 USDT |
0.0595 USDT |
0.0643 USDT |
0.0643 USDT |
| 2025-04-21 |
0.0639 USDT |
979,290.5781 CTSI |
0.0608 USDT |
0.0604 USDT |
0.0664 USDT |
0.0618 USDT |
| 2025-04-20 |
0.0609 USDT |
537,346.5392 CTSI |
0.0582 USDT |
0.0582 USDT |
0.0639 USDT |
0.0607 USDT |
| 2025-04-19 |
0.0583 USDT |
384,799.7132 CTSI |
0.0580 USDT |
0.0575 USDT |
0.0596 USDT |
0.0586 USDT |
| 2025-04-18 |
0.0591 USDT |
1,368,106.9540 CTSI |
0.0543 USDT |
0.0541 USDT |
0.0622 USDT |
0.0601 USDT |
| 2025-04-17 |
0.0529 USDT |
50,294.0539 CTSI |
0.0526 USDT |
0.0524 USDT |
0.0538 USDT |
0.0528 USDT |
| 2025-04-16 |
0.0534 USDT |
92,946.8805 CTSI |
0.0531 USDT |
0.0525 USDT |
0.0538 USDT |
0.0532 USDT |
| 2025-04-15 |
0.0535 USDT |
129,784.5194 CTSI |
0.0539 USDT |
0.0528 USDT |
0.0548 USDT |
0.0530 USDT |
| 2025-04-14 |
0.0546 USDT |
358,144.0999 CTSI |
0.0538 USDT |
0.0532 USDT |
0.0554 USDT |
0.0542 USDT |
| 2025-04-13 |
0.0561 USDT |
163,977.4280 CTSI |
0.0567 USDT |
0.0548 USDT |
0.0570 USDT |
0.0560 USDT |
| 2025-04-12 |
0.0556 USDT |
296,626.8185 CTSI |
0.0549 USDT |
0.0539 USDT |
0.0569 USDT |
0.0568 USDT |
| 2025-04-11 |
0.0544 USDT |
89,696.3288 CTSI |
0.0528 USDT |
0.0528 USDT |
0.0557 USDT |
0.0557 USDT |
| 2025-04-10 |
0.0522 USDT |
145,558.1599 CTSI |
0.0538 USDT |
0.0507 USDT |
0.0538 USDT |
0.0522 USDT |
| 2025-04-09 |
0.0506 USDT |
362,665.4301 CTSI |
0.0489 USDT |
0.0467 USDT |
0.0540 USDT |
0.0536 USDT |
| 2025-04-08 |
0.0498 USDT |
229,040.0362 CTSI |
0.0507 USDT |
0.0480 USDT |
0.0515 USDT |
0.0485 USDT |
| 2025-04-07 |
0.0468 USDT |
1,046,954.2434 CTSI |
0.0475 USDT |
0.0437 USDT |
0.0514 USDT |
0.0498 USDT |
| 2025-04-06 |
0.0500 USDT |
198,298.1705 CTSI |
0.0515 USDT |
0.0490 USDT |
0.0520 USDT |
0.0497 USDT |
| 2025-04-05 |
0.0514 USDT |
112,726.9576 CTSI |
0.0524 USDT |
0.0510 USDT |
0.0533 USDT |
0.0511 USDT |
| 2025-04-04 |
0.0541 USDT |
117,703.9017 CTSI |
0.0542 USDT |
0.0518 USDT |
0.0555 USDT |
0.0524 USDT |
| 2025-04-03 |
0.0551 USDT |
662,711.7746 CTSI |
0.0591 USDT |
0.0525 USDT |
0.0613 USDT |
0.0535 USDT |
| 2025-04-02 |
0.0635 USDT |
275,105.4942 CTSI |
0.0657 USDT |
0.0621 USDT |
0.0657 USDT |
0.0646 USDT |
| 2025-04-01 |
0.0672 USDT |
37,850.9708 CTSI |
0.0656 USDT |
0.0653 USDT |
0.0681 USDT |
0.0668 USDT |
| 2025-03-31 |
0.0648 USDT |
53,043.2000 CTSI |
0.0657 USDT |
0.0636 USDT |
0.0665 USDT |
0.0641 USDT |