CTIUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.050411 | -0.006594 | -11.57% | 0.057124 | 0.062639 | 0.048171 | 1,596,460.00 |
Mar 26 2024 | 0.057005 | -0.012917 | -18.47% | 0.069039 | 0.071365 | 0.05225 | 1,830,399.00 |
Mar 25 2024 | 0.069922 | -0.003037 | -4.16% | 0.072629 | 0.075329 | 0.067756 | 1,667,622.00 |
Mar 24 2024 | 0.072959 | -0.000241 | -0.33% | 0.073852 | 0.075739 | 0.07125 | 1,076,516.00 |
Mar 23 2024 | 0.0732 | -0.00278 | -3.66% | 0.076001 | 0.078787 | 0.072317 | 898,133.00 |
Mar 22 2024 | 0.07598 | -0.0017 | -2.19% | 0.077674 | 0.080531 | 0.070235 | 1,282,409.00 |
Mar 21 2024 | 0.07768 | 0.002542 | 3.38% | 0.07514 | 0.083963 | 0.071093 | 2,224,945.00 |
Mar 20 2024 | 0.075138 | 0.016297 | 27.70% | 0.058823 | 0.07751 | 0.058691 | 2,011,876.00 |
Mar 19 2024 | 0.058841 | -0.006624 | -10.12% | 0.066322 | 0.066803 | 0.058728 | 2,355,914.00 |
Mar 18 2024 | 0.065465 | -0.007388 | -10.14% | 0.072908 | 0.074525 | 0.063697 | 1,716,660.00 |
Mar 17 2024 | 0.072853 | 0.013254 | 22.24% | 0.060754 | 0.076534 | 0.060754 | 1,750,578.00 |
Mar 16 2024 | 0.059599 | -0.00197 | -3.20% | 0.061831 | 0.07579 | 0.056799 | 2,456,344.00 |
Mar 15 2024 | 0.061569 | -0.013051 | -17.49% | 0.07081 | 0.07191 | 0.057759 | 1,947,343.00 |
Mar 14 2024 | 0.07462 | 0.00 | 0.00% | 0.07462 | 0.07462 | 0.07462 | 0.00 |
Mar 13 2024 | 0.07462 | -0.001063 | -1.40% | 0.075559 | 0.077215 | 0.070 | 1,653,378.00 |
Mar 12 2024 | 0.075683 | -0.008272 | -9.85% | 0.083962 | 0.0865 | 0.073315 | 2,503,785.00 |
Mar 11 2024 | 0.083955 | 0.002544 | 3.12% | 0.08165 | 0.086372 | 0.072809 | 2,753,990.00 |
Mar 10 2024 | 0.081411 | 0.013091 | 19.16% | 0.068529 | 0.0915 | 0.063371 | 2,598,321.00 |
Mar 09 2024 | 0.06832 | 0.015909 | 30.35% | 0.053059 | 0.071373 | 0.052291 | 2,501,746.00 |
Mar 08 2024 | 0.052411 | -0.004461 | -7.84% | 0.055628 | 0.057381 | 0.051 | 1,495,548.00 |
Mar 07 2024 | 0.056872 | 0.005564 | 10.84% | 0.05129 | 0.05789 | 0.048073 | 1,871,868.00 |
Mar 06 2024 | 0.051308 | 0.006849 | 15.41% | 0.044477 | 0.052833 | 0.042005 | 2,549,626.00 |
Mar 05 2024 | 0.044459 | -0.005564 | -11.12% | 0.050044 | 0.052557 | 0.041001 | 2,929,458.00 |
Mar 04 2024 | 0.050023 | -0.010612 | -17.50% | 0.05716 | 0.05908 | 0.04689 | 2,145,981.00 |
Mar 03 2024 | 0.060635 | 0.01685 | 38.48% | 0.043904 | 0.061662 | 0.04355 | 2,138,360.00 |
Mar 02 2024 | 0.043785 | -0.002128 | -4.63% | 0.045763 | 0.046399 | 0.041997 | 2,552,263.00 |
Mar 01 2024 | 0.045913 | -0.003305 | -6.72% | 0.049219 | 0.05124 | 0.04332 | 2,064,871.00 |
Feb 29 2024 | 0.049218 | 0.002236 | 4.76% | 0.046696 | 0.05536 | 0.046421 | 2,237,226.00 |
Feb 28 2024 | 0.046982 | -0.004461 | -8.67% | 0.051487 | 0.053916 | 0.043 | 2,244,410.00 |
Feb 27 2024 | 0.051443 | 0.002366 | 4.82% | 0.0487 | 0.063091 | 0.047454 | 2,198,266.00 |
Feb 26 2024 | 0.049077 | 0.006277 | 14.67% | 0.043024 | 0.05326 | 0.039474 | 2,714,064.00 |
Feb 25 2024 | 0.0428 | 0.007385 | 20.85% | 0.035498 | 0.045236 | 0.034191 | 3,190,380.00 |
Feb 24 2024 | 0.035415 | 0.007399 | 26.41% | 0.028042 | 0.03922 | 0.027512 | 3,875,260.00 |
Feb 23 2024 | 0.028016 | -0.000921 | -3.18% | 0.028924 | 0.028924 | 0.026667 | 3,570,204.00 |
Feb 22 2024 | 0.028937 | 0.000432 | 1.52% | 0.028455 | 0.029723 | 0.027678 | 2,362,913.00 |
Feb 21 2024 | 0.028505 | -0.002256 | -7.33% | 0.030254 | 0.032488 | 0.027114 | 3,380,664.00 |
Feb 20 2024 | 0.030761 | 0.002313 | 8.13% | 0.028011 | 0.033 | 0.026318 | 2,926,256.00 |
Feb 19 2024 | 0.028448 | 0.00333 | 13.26% | 0.024985 | 0.029993 | 0.024631 | 4,254,852.00 |
Feb 18 2024 | 0.025118 | 0.00364 | 16.95% | 0.021485 | 0.025301 | 0.021189 | 4,039,378.00 |
Feb 17 2024 | 0.021478 | -0.000598 | -2.71% | 0.022048 | 0.022655 | 0.021272 | 3,549,407.00 |
Feb 16 2024 | 0.022076 | 0.000192 | 0.88% | 0.021845 | 0.022618 | 0.020901 | 2,759,769.00 |
Feb 15 2024 | 0.021884 | -0.000126 | -0.57% | 0.021966 | 0.023044 | 0.021335 | 3,637,116.00 |
Feb 14 2024 | 0.02201 | 0.00113 | 5.41% | 0.020871 | 0.022121 | 0.020796 | 3,968,377.00 |
Feb 13 2024 | 0.02088 | -0.001907 | -8.37% | 0.022787 | 0.023633 | 0.020194 | 3,659,594.00 |
Feb 12 2024 | 0.022787 | 0.000375 | 1.67% | 0.022425 | 0.022925 | 0.021575 | 3,483,275.00 |
Feb 11 2024 | 0.022412 | -0.000344 | -1.51% | 0.022733 | 0.023 | 0.022139 | 3,909,965.00 |
Feb 10 2024 | 0.022756 | 0.001876 | 8.98% | 0.02088 | 0.022807 | 0.020846 | 5,288,154.00 |
Feb 09 2024 | 0.02088 | -0.000573 | -2.67% | 0.021431 | 0.021675 | 0.020875 | 4,273,302.00 |
Feb 08 2024 | 0.021453 | 0.000678 | 3.26% | 0.020796 | 0.021659 | 0.020771 | 4,086,805.00 |
Feb 07 2024 | 0.020775 | 0.000086 | 0.42% | 0.020943 | 0.021403 | 0.020465 | 5,326,169.00 |
Feb 06 2024 | 0.020689 | 0.000038 | 0.18% | 0.020655 | 0.021318 | 0.019917 | 4,363,451.00 |
Feb 05 2024 | 0.020651 | -0.00025 | -1.20% | 0.020912 | 0.021998 | 0.020564 | 4,545,133.00 |
Feb 04 2024 | 0.020901 | -0.001216 | -5.50% | 0.022128 | 0.022321 | 0.020679 | 4,332,980.00 |
Feb 03 2024 | 0.022117 | 0.000624 | 2.90% | 0.021502 | 0.022571 | 0.021472 | 3,536,414.00 |
Feb 02 2024 | 0.021493 | 0.000538 | 2.57% | 0.020956 | 0.0226 | 0.020761 | 5,134,417.00 |
Feb 01 2024 | 0.020955 | 0.000391 | 1.90% | 0.020554 | 0.021144 | 0.019564 | 5,208,651.00 |
Jan 31 2024 | 0.020564 | -0.001012 | -4.69% | 0.021561 | 0.021741 | 0.020472 | 4,575,494.00 |
Jan 30 2024 | 0.021576 | -0.000065 | -0.30% | 0.021599 | 0.022999 | 0.021001 | 4,293,675.00 |
Jan 29 2024 | 0.021641 | 0.000848 | 4.08% | 0.020774 | 0.022201 | 0.020005 | 4,419,015.00 |
Jan 28 2024 | 0.020793 | 0.001687 | 8.83% | 0.019007 | 0.022338 | 0.018601 | 4,433,071.00 |
Jan 27 2024 | 0.019106 | -0.001177 | -5.80% | 0.020187 | 0.021028 | 0.018909 | 3,944,629.00 |
Jan 26 2024 | 0.020283 | 0.003916 | 23.93% | 0.016367 | 0.02055 | 0.016185 | 4,559,586.00 |
Jan 25 2024 | 0.016367 | 0.000076 | 0.47% | 0.016314 | 0.016451 | 0.015932 | 4,771,352.00 |
Jan 24 2024 | 0.016291 | 0.000805 | 5.20% | 0.015487 | 0.0166 | 0.015111 | 4,404,443.00 |
Jan 23 2024 | 0.015486 | -0.000505 | -3.16% | 0.015986 | 0.016133 | 0.015 | 4,969,081.00 |
Jan 22 2024 | 0.015991 | -0.001389 | -7.99% | 0.017313 | 0.017347 | 0.015411 | 3,129,642.00 |
Jan 21 2024 | 0.01738 | 0.000782 | 4.71% | 0.016548 | 0.017663 | 0.016284 | 3,710,391.00 |
Jan 20 2024 | 0.016598 | -0.000028 | -0.17% | 0.016622 | 0.017154 | 0.016274 | 4,158,080.00 |
Jan 19 2024 | 0.016626 | -0.00173 | -9.42% | 0.018371 | 0.019302 | 0.015546 | 3,978,817.00 |
Jan 18 2024 | 0.018356 | -0.002143 | -10.45% | 0.020488 | 0.0208 | 0.018156 | 3,154,370.00 |
Jan 17 2024 | 0.020499 | 0.000397 | 1.97% | 0.020057 | 0.020678 | 0.019999 | 4,428,827.00 |
Jan 16 2024 | 0.020102 | -0.000547 | -2.65% | 0.020649 | 0.020945 | 0.019803 | 2,687,096.00 |
Jan 15 2024 | 0.020649 | -0.00095 | -4.40% | 0.021539 | 0.022337 | 0.020101 | 3,179,095.00 |
Jan 14 2024 | 0.021599 | -0.000376 | -1.71% | 0.022015 | 0.022417 | 0.021509 | 3,100,163.00 |
Jan 13 2024 | 0.021975 | 0.000331 | 1.53% | 0.021635 | 0.022152 | 0.021187 | 3,057,825.00 |
Jan 12 2024 | 0.021644 | -0.001493 | -6.45% | 0.023249 | 0.023392 | 0.021401 | 4,316,372.00 |
Jan 11 2024 | 0.023137 | 0.001637 | 7.61% | 0.021575 | 0.0245 | 0.021249 | 3,228,492.00 |
Jan 10 2024 | 0.0215 | 0.001297 | 6.42% | 0.020132 | 0.021698 | 0.020 | 3,552,022.00 |
Jan 09 2024 | 0.020203 | -0.001412 | -6.53% | 0.021599 | 0.0221 | 0.020 | 4,051,495.00 |
Jan 08 2024 | 0.021615 | -0.0001 | -0.46% | 0.021813 | 0.021939 | 0.02071 | 3,680,454.00 |
Jan 07 2024 | 0.021715 | 0.000784 | 3.75% | 0.021 | 0.022537 | 0.020901 | 4,541,722.00 |
Jan 06 2024 | 0.020931 | -0.000286 | -1.35% | 0.02122 | 0.021658 | 0.020 | 3,476,063.00 |
Jan 05 2024 | 0.021217 | -0.000884 | -4.00% | 0.022112 | 0.022713 | 0.021001 | 4,002,292.00 |
Jan 04 2024 | 0.022101 | -0.000585 | -2.58% | 0.022691 | 0.023428 | 0.020281 | 4,005,890.00 |
Jan 03 2024 | 0.022686 | -0.000706 | -3.02% | 0.023398 | 0.025558 | 0.022187 | 4,870,007.00 |
Jan 02 2024 | 0.023392 | -0.000198 | -0.84% | 0.023695 | 0.025033 | 0.022889 | 4,849,544.00 |
Jan 01 2024 | 0.02359 | 0.00045 | 1.94% | 0.023183 | 0.023999 | 0.022656 | 3,282,112.00 |
Dec 31 2023 | 0.02314 | 0.000294 | 1.29% | 0.022556 | 0.023387 | 0.022112 | 3,432,065.00 |
Dec 30 2023 | 0.022846 | -0.001029 | -4.31% | 0.023956 | 0.024104 | 0.022428 | 2,728,047.00 |
Dec 29 2023 | 0.023875 | 0.000672 | 2.90% | 0.02333 | 0.02488 | 0.022986 | 2,203,239.00 |