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