Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.CTIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.033587 | -0.000028 | -0.08% | 0.033717 | 0.034206 | 0.032402 | 566,657.00 |
| May 11 2024 | 0.033615 | -0.000264 | -0.78% | 0.033886 | 0.034305 | 0.032423 | 658,361.00 |
| May 10 2024 | 0.033879 | -0.000485 | -1.41% | 0.034385 | 0.036077 | 0.03374 | 1,000,409.00 |
| May 09 2024 | 0.034364 | 0.00035 | 1.03% | 0.03405 | 0.035404 | 0.032567 | 950,016.00 |
| May 08 2024 | 0.034014 | -0.003065 | -8.27% | 0.036998 | 0.03724 | 0.033 | 872,339.00 |
| May 07 2024 | 0.037079 | -0.003079 | -7.67% | 0.040116 | 0.040518 | 0.036853 | 634,656.00 |
| May 06 2024 | 0.040158 | 0.002726 | 7.28% | 0.037325 | 0.041263 | 0.037176 | 893,521.00 |
| May 05 2024 | 0.037432 | -0.000612 | -1.61% | 0.038024 | 0.038219 | 0.036167 | 458,059.00 |
| May 04 2024 | 0.038044 | 0.003507 | 10.15% | 0.034562 | 0.039724 | 0.03454 | 647,595.00 |
| May 03 2024 | 0.034537 | 0.001858 | 5.69% | 0.032705 | 0.03465 | 0.032483 | 707,231.00 |
| May 02 2024 | 0.032679 | -0.000841 | -2.51% | 0.033493 | 0.033699 | 0.032601 | 438,521.00 |
| May 01 2024 | 0.03352 | 0.000716 | 2.18% | 0.032851 | 0.033593 | 0.0315 | 674,148.00 |
| Apr 30 2024 | 0.032804 | -0.001751 | -5.07% | 0.034581 | 0.034714 | 0.032448 | 753,783.00 |
| Apr 29 2024 | 0.034555 | -0.001672 | -4.62% | 0.036235 | 0.0364 | 0.034199 | 585,572.00 |
| Apr 28 2024 | 0.036227 | 0.000122 | 0.34% | 0.03604 | 0.038225 | 0.035675 | 362,029.00 |
| Apr 27 2024 | 0.036105 | -0.000141 | -0.39% | 0.03623 | 0.036773 | 0.035035 | 715,630.00 |
| Apr 26 2024 | 0.036246 | -0.004394 | -10.81% | 0.04064 | 0.04064 | 0.035722 | 480,938.00 |
| Apr 25 2024 | 0.04064 | -0.000179 | -0.44% | 0.040701 | 0.04119 | 0.03858 | 666,497.00 |
| Apr 24 2024 | 0.040819 | -0.003214 | -7.30% | 0.044148 | 0.044453 | 0.04064 | 596,984.00 |
| Apr 23 2024 | 0.044033 | -0.002515 | -5.40% | 0.046581 | 0.047572 | 0.043923 | 535,414.00 |
| Apr 22 2024 | 0.046548 | -0.00153 | -3.18% | 0.048275 | 0.049667 | 0.045819 | 487,969.00 |
| Apr 21 2024 | 0.048078 | 0.000841 | 1.78% | 0.047208 | 0.04954 | 0.046138 | 589,338.00 |
| Apr 20 2024 | 0.047237 | 0.004124 | 9.57% | 0.043038 | 0.048155 | 0.042898 | 549,011.00 |
| Apr 19 2024 | 0.043113 | -0.000248 | -0.57% | 0.043383 | 0.044422 | 0.041358 | 898,706.00 |
| Apr 18 2024 | 0.043361 | 0.001432 | 3.42% | 0.041962 | 0.044871 | 0.041749 | 586,375.00 |
| Apr 17 2024 | 0.041929 | -0.003213 | -7.12% | 0.045204 | 0.04606 | 0.041446 | 2,922,010.00 |
| Apr 16 2024 | 0.045142 | 0.002815 | 6.65% | 0.042317 | 0.045353 | 0.040966 | 3,535,448.00 |
| Apr 15 2024 | 0.042327 | -0.002841 | -6.29% | 0.045271 | 0.047394 | 0.041616 | 2,503,270.00 |
| Apr 14 2024 | 0.045168 | 0.003167 | 7.54% | 0.042073 | 0.045453 | 0.03925 | 2,511,225.00 |
| Apr 13 2024 | 0.042001 | -0.002491 | -5.60% | 0.044136 | 0.046699 | 0.037817 | 2,024,563.00 |
| Apr 12 2024 | 0.044492 | -0.007328 | -14.14% | 0.052214 | 0.052399 | 0.040401 | 1,748,552.00 |
| Apr 11 2024 | 0.05182 | 0.002321 | 4.69% | 0.04934 | 0.054579 | 0.04934 | 1,372,062.00 |
| Apr 10 2024 | 0.049499 | -0.002898 | -5.53% | 0.052209 | 0.052435 | 0.048594 | 1,839,011.00 |
| Apr 09 2024 | 0.052397 | 0.003215 | 6.54% | 0.048677 | 0.054791 | 0.047575 | 1,702,677.00 |
| Apr 08 2024 | 0.049182 | 0.000593 | 1.22% | 0.048523 | 0.049779 | 0.046995 | 2,300,772.00 |
| Apr 07 2024 | 0.048589 | -0.002963 | -5.75% | 0.051663 | 0.052135 | 0.048289 | 2,433,945.00 |
| Apr 06 2024 | 0.051552 | 0.002377 | 4.83% | 0.049139 | 0.054004 | 0.047695 | 2,302,790.00 |
| Apr 05 2024 | 0.049175 | -0.003169 | -6.05% | 0.052164 | 0.053075 | 0.048226 | 1,925,614.00 |
| Apr 04 2024 | 0.052344 | -0.002322 | -4.25% | 0.055021 | 0.056507 | 0.04916 | 2,545,162.00 |
| Apr 03 2024 | 0.054666 | 0.002863 | 5.53% | 0.05172 | 0.054754 | 0.050505 | 2,923,999.00 |
| Apr 02 2024 | 0.051803 | -0.001964 | -3.65% | 0.053073 | 0.059261 | 0.048247 | 2,986,813.00 |
| Apr 01 2024 | 0.053767 | 0.001044 | 1.98% | 0.052805 | 0.055719 | 0.05254 | 3,331,888.00 |
| Mar 31 2024 | 0.052723 | -0.000636 | -1.19% | 0.053386 | 0.056147 | 0.051 | 914,182.00 |
| Mar 30 2024 | 0.053359 | -0.003564 | -6.26% | 0.057175 | 0.058221 | 0.053214 | 649,043.00 |
| Mar 29 2024 | 0.056923 | 0.004116 | 7.79% | 0.052773 | 0.060616 | 0.052438 | 953,691.00 |
| Mar 28 2024 | 0.052807 | 0.002396 | 4.75% | 0.05009 | 0.057681 | 0.047829 | 1,076,460.00 |
| 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 |
