Identifier on Kucoin: CTSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0651 USDT |
697,309.3406 CTSI |
0.0657 USDT |
0.0593 USDT |
0.0680 USDT |
0.0665 USDT |
| 2025-03-29 |
0.0662 USDT |
185,800.4557 CTSI |
0.0685 USDT |
0.0646 USDT |
0.0694 USDT |
0.0654 USDT |
| 2025-03-28 |
0.0696 USDT |
149,806.8928 CTSI |
0.0732 USDT |
0.0675 USDT |
0.0742 USDT |
0.0681 USDT |
| 2025-03-27 |
0.0749 USDT |
93,836.7552 CTSI |
0.0748 USDT |
0.0734 USDT |
0.0767 USDT |
0.0741 USDT |
| 2025-03-26 |
0.0762 USDT |
89,900.0896 CTSI |
0.0780 USDT |
0.0738 USDT |
0.0782 USDT |
0.0748 USDT |
| 2025-03-25 |
0.0768 USDT |
98,371.5086 CTSI |
0.0772 USDT |
0.0755 USDT |
0.0780 USDT |
0.0775 USDT |
| 2025-03-24 |
0.0757 USDT |
280,896.8526 CTSI |
0.0747 USDT |
0.0738 USDT |
0.0774 USDT |
0.0768 USDT |
| 2025-03-23 |
0.0756 USDT |
29,471.6463 CTSI |
0.0749 USDT |
0.0743 USDT |
0.0766 USDT |
0.0752 USDT |
| 2025-03-22 |
0.0746 USDT |
989,223.5388 CTSI |
0.0732 USDT |
0.0668 USDT |
0.0765 USDT |
0.0748 USDT |
| 2025-03-21 |
0.0746 USDT |
78,479.5622 CTSI |
0.0745 USDT |
0.0730 USDT |
0.0751 USDT |
0.0736 USDT |
| 2025-03-20 |
0.0768 USDT |
138,100.0626 CTSI |
0.0786 USDT |
0.0746 USDT |
0.0786 USDT |
0.0752 USDT |
| 2025-03-19 |
0.0761 USDT |
29,824.4265 CTSI |
0.0756 USDT |
0.0752 USDT |
0.0778 USDT |
0.0768 USDT |
| 2025-03-18 |
0.0749 USDT |
135,212.5700 CTSI |
0.0754 USDT |
0.0726 USDT |
0.0763 USDT |
0.0749 USDT |
| 2025-03-17 |
0.0740 USDT |
435,257.6344 CTSI |
0.0716 USDT |
0.0716 USDT |
0.0760 USDT |
0.0751 USDT |
| 2025-03-16 |
0.0745 USDT |
199,625.9830 CTSI |
0.0750 USDT |
0.0717 USDT |
0.0763 USDT |
0.0724 USDT |
| 2025-03-15 |
0.0738 USDT |
31,559.7115 CTSI |
0.0742 USDT |
0.0735 USDT |
0.0749 USDT |
0.0746 USDT |
| 2025-03-14 |
0.0714 USDT |
64,865.9196 CTSI |
0.0708 USDT |
0.0705 USDT |
0.0728 USDT |
0.0728 USDT |
| 2025-03-13 |
0.0715 USDT |
174,504.3296 CTSI |
0.0730 USDT |
0.0688 USDT |
0.0735 USDT |
0.0693 USDT |
| 2025-03-12 |
0.0702 USDT |
662,033.5699 CTSI |
0.0702 USDT |
0.0682 USDT |
0.0736 USDT |
0.0721 USDT |
| 2025-03-11 |
0.0670 USDT |
885,889.8280 CTSI |
0.0679 USDT |
0.0604 USDT |
0.0711 USDT |
0.0709 USDT |
| 2025-03-10 |
0.0716 USDT |
256,624.4618 CTSI |
0.0701 USDT |
0.0679 USDT |
0.0746 USDT |
0.0679 USDT |
| 2025-03-09 |
0.0758 USDT |
415,624.3940 CTSI |
0.0791 USDT |
0.0695 USDT |
0.0795 USDT |
0.0699 USDT |
| 2025-03-08 |
0.0799 USDT |
103,583.2629 CTSI |
0.0800 USDT |
0.0783 USDT |
0.0810 USDT |
0.0793 USDT |
| 2025-03-07 |
0.0827 USDT |
718,651.2689 CTSI |
0.0821 USDT |
0.0779 USDT |
0.0865 USDT |
0.0817 USDT |
| 2025-03-06 |
0.0837 USDT |
335,457.3250 CTSI |
0.0841 USDT |
0.0807 USDT |
0.0854 USDT |
0.0819 USDT |
| 2025-03-05 |
0.0816 USDT |
173,938.4722 CTSI |
0.0808 USDT |
0.0797 USDT |
0.0833 USDT |
0.0817 USDT |
| 2025-03-04 |
0.0780 USDT |
426,480.5414 CTSI |
0.0826 USDT |
0.0736 USDT |
0.0833 USDT |
0.0789 USDT |
| 2025-03-03 |
0.0876 USDT |
570,046.7815 CTSI |
0.0960 USDT |
0.0815 USDT |
0.0962 USDT |
0.0819 USDT |
| 2025-03-02 |
0.0928 USDT |
392,196.7835 CTSI |
0.0871 USDT |
0.0865 USDT |
0.0974 USDT |
0.0972 USDT |
| 2025-03-01 |
0.0880 USDT |
290,230.2720 CTSI |
0.0915 USDT |
0.0852 USDT |
0.0915 USDT |
0.0865 USDT |
| 2025-02-28 |
0.0868 USDT |
292,362.2606 CTSI |
0.0903 USDT |
0.0835 USDT |
0.0917 USDT |
0.0913 USDT |
| 2025-02-27 |
0.0908 USDT |
144,297.8836 CTSI |
0.0892 USDT |
0.0882 USDT |
0.0931 USDT |
0.0918 USDT |
| 2025-02-26 |
0.0899 USDT |
436,707.0062 CTSI |
0.0903 USDT |
0.0862 USDT |
0.0919 USDT |
0.0868 USDT |
| 2025-02-25 |
0.0888 USDT |
331,190.6438 CTSI |
0.0909 USDT |
0.0845 USDT |
0.0921 USDT |
0.0903 USDT |
| 2025-02-24 |
0.0993 USDT |
297,636.0402 CTSI |
0.1044 USDT |
0.0947 USDT |
0.1051 USDT |
0.0972 USDT |
| 2025-02-23 |
0.1052 USDT |
438,949.6162 CTSI |
0.1073 USDT |
0.1022 USDT |
0.1083 USDT |
0.1033 USDT |
| 2025-02-22 |
0.1040 USDT |
156,759.1418 CTSI |
0.1029 USDT |
0.1020 USDT |
0.1070 USDT |
0.1057 USDT |
| 2025-02-21 |
0.1114 USDT |
281,964.1071 CTSI |
0.1109 USDT |
0.1029 USDT |
0.1166 USDT |
0.1030 USDT |
| 2025-02-20 |
0.1098 USDT |
190,670.5802 CTSI |
0.1077 USDT |
0.1075 USDT |
0.1114 USDT |
0.1113 USDT |
| 2025-02-19 |
0.1076 USDT |
228,171.3620 CTSI |
0.1070 USDT |
0.1052 USDT |
0.1091 USDT |
0.1067 USDT |
| 2025-02-18 |
0.1066 USDT |
113,216.5389 CTSI |
0.1136 USDT |
0.1026 USDT |
0.1136 USDT |
0.1053 USDT |
| 2025-02-17 |
0.1138 USDT |
146,917.4468 CTSI |
0.1135 USDT |
0.1105 USDT |
0.1184 USDT |
0.1134 USDT |
| 2025-02-16 |
0.1176 USDT |
360,045.9292 CTSI |
0.1139 USDT |
0.1119 USDT |
0.1229 USDT |
0.1146 USDT |
| 2025-02-15 |
0.1150 USDT |
71,453.2909 CTSI |
0.1158 USDT |
0.1122 USDT |
0.1174 USDT |
0.1126 USDT |
| 2025-02-14 |
0.1152 USDT |
169,724.0422 CTSI |
0.1137 USDT |
0.1119 USDT |
0.1181 USDT |
0.1160 USDT |
| 2025-02-13 |
0.1129 USDT |
122,396.0300 CTSI |
0.1165 USDT |
0.1100 USDT |
0.1166 USDT |
0.1111 USDT |
| 2025-02-12 |
0.1116 USDT |
300,142.3694 CTSI |
0.1088 USDT |
0.1062 USDT |
0.1181 USDT |
0.1159 USDT |
| 2025-02-11 |
0.1112 USDT |
149,401.9227 CTSI |
0.1087 USDT |
0.1074 USDT |
0.1163 USDT |
0.1082 USDT |
| 2025-02-10 |
0.1065 USDT |
124,932.4527 CTSI |
0.1066 USDT |
0.1024 USDT |
0.1085 USDT |
0.1077 USDT |
| 2025-02-09 |
0.1059 USDT |
325,682.2077 CTSI |
0.1059 USDT |
0.1008 USDT |
0.1105 USDT |
0.1049 USDT |