CTGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.15369 | -0.00064 | -0.41% | 0.15385 | 0.15622 | 0.15183 | 64,482.00 |
Jul 17 2024 | 0.15433 | -0.00197 | -1.26% | 0.15616 | 0.1601 | 0.14417 | 65,582.00 |
Jul 16 2024 | 0.1563 | 0.001 | 0.64% | 0.15548 | 0.16008 | 0.14882 | 64,784.00 |
Jul 15 2024 | 0.1553 | 0.00867 | 5.91% | 0.14589 | 0.15537 | 0.14561 | 66,575.00 |
Jul 14 2024 | 0.14663 | 0.00443 | 3.12% | 0.14209 | 0.1478 | 0.14209 | 70,267.00 |
Jul 13 2024 | 0.1422 | 0.00501 | 3.65% | 0.13898 | 0.1487 | 0.13707 | 105,859.00 |
Jul 12 2024 | 0.13719 | -0.00043 | -0.31% | 0.13767 | 0.14045 | 0.13362 | 89,976.00 |
Jul 11 2024 | 0.13762 | -0.00103 | -0.74% | 0.1384 | 0.14401 | 0.13721 | 72,391.00 |
Jul 10 2024 | 0.13865 | -0.00057 | -0.41% | 0.13921 | 0.14241 | 0.1372 | 72,168.00 |
Jul 09 2024 | 0.13922 | 0.0032 | 2.35% | 0.13612 | 0.13964 | 0.13507 | 71,375.00 |
Jul 08 2024 | 0.13602 | 0.0006 | 0.44% | 0.13403 | 0.13895 | 0.13034 | 74,035.00 |
Jul 07 2024 | 0.13542 | -0.00471 | -3.36% | 0.13987 | 0.14008 | 0.13513 | 71,752.00 |
Jul 06 2024 | 0.14013 | 0.00409 | 3.01% | 0.13584 | 0.14919 | 0.13447 | 73,910.00 |
Jul 05 2024 | 0.13604 | -0.00247 | -1.78% | 0.13691 | 0.13922 | 0.12916 | 73,650.00 |
Jul 04 2024 | 0.13851 | -0.00619 | -4.28% | 0.1446 | 0.14512 | 0.12786 | 70,928.00 |
Jul 03 2024 | 0.1447 | -0.00439 | -2.94% | 0.14916 | 0.14949 | 0.14278 | 71,928.00 |
Jul 02 2024 | 0.14909 | -0.00179 | -1.19% | 0.151 | 0.15183 | 0.14794 | 65,186.00 |
Jul 01 2024 | 0.15088 | -0.00012 | -0.08% | 0.15073 | 0.15634 | 0.14708 | 66,125.00 |
Jun 30 2024 | 0.151 | 0.00453 | 3.09% | 0.14632 | 0.15131 | 0.14571 | 66,171.00 |
Jun 29 2024 | 0.14647 | 0.00145 | 1.00% | 0.14506 | 0.1469 | 0.14495 | 68,538.00 |
Jun 28 2024 | 0.14502 | -0.00289 | -1.95% | 0.14807 | 0.16046 | 0.14395 | 76,231.00 |
Jun 27 2024 | 0.14791 | 0.00185 | 1.27% | 0.14608 | 0.14966 | 0.14482 | 67,925.00 |
Jun 26 2024 | 0.14606 | -0.00214 | -1.44% | 0.14842 | 0.15227 | 0.14575 | 67,132.00 |
Jun 25 2024 | 0.1482 | 0.00363 | 2.51% | 0.14472 | 0.16699 | 0.13251 | 71,613.00 |
Jun 24 2024 | 0.14457 | -0.00793 | -5.20% | 0.15166 | 0.15349 | 0.12892 | 73,472.00 |
Jun 23 2024 | 0.1525 | -0.00183 | -1.19% | 0.15263 | 0.15485 | 0.15244 | 111,525.00 |
Jun 22 2024 | 0.15433 | 0.0004 | 0.26% | 0.15324 | 0.15488 | 0.15252 | 97,064.00 |
Jun 21 2024 | 0.15393 | -0.00193 | -1.24% | 0.15569 | 0.15614 | 0.15202 | 91,513.00 |
Jun 20 2024 | 0.15586 | 0.00006 | 0.04% | 0.15591 | 0.16102 | 0.15501 | 64,774.00 |
Jun 19 2024 | 0.1558 | -0.00039 | -0.25% | 0.15641 | 0.16146 | 0.1553 | 65,163.00 |
Jun 18 2024 | 0.15619 | -0.00339 | -2.12% | 0.15961 | 0.15974 | 0.15354 | 66,416.00 |
Jun 17 2024 | 0.15958 | -0.00043 | -0.27% | 0.15997 | 0.16719 | 0.15634 | 68,027.00 |
Jun 16 2024 | 0.16001 | 0.00107 | 0.67% | 0.15895 | 0.16069 | 0.15819 | 114,134.00 |
Jun 15 2024 | 0.15894 | 0.00043 | 0.27% | 0.15856 | 0.15945 | 0.15813 | 77,191.00 |
Jun 14 2024 | 0.15851 | -0.00195 | -1.22% | 0.16027 | 0.16164 | 0.15623 | 64,241.00 |
Jun 13 2024 | 0.16046 | -0.00303 | -1.85% | 0.16388 | 0.16414 | 0.15624 | 62,029.00 |
Jun 12 2024 | 0.16349 | 0.00183 | 1.13% | 0.16154 | 0.17044 | 0.1524 | 77,719.00 |
Jun 11 2024 | 0.16166 | -0.0051 | -3.06% | 0.1669 | 0.1719 | 0.15213 | 71,240.00 |
Jun 10 2024 | 0.16676 | -0.0004 | -0.24% | 0.16717 | 0.16943 | 0.16456 | 71,135.00 |
Jun 09 2024 | 0.16716 | 0.00077 | 0.46% | 0.16635 | 0.16921 | 0.16601 | 66,832.00 |
Jun 08 2024 | 0.16639 | -0.00004 | -0.02% | 0.16639 | 0.16695 | 0.16615 | 60,386.00 |
Jun 07 2024 | 0.16643 | -0.00354 | -2.08% | 0.16992 | 0.17272 | 0.16476 | 59,957.00 |
Jun 06 2024 | 0.16997 | -0.00072 | -0.42% | 0.17054 | 0.1719 | 0.16839 | 58,517.00 |
Jun 05 2024 | 0.17069 | 0.00133 | 0.79% | 0.16961 | 0.17211 | 0.169 | 70,863.00 |
Jun 04 2024 | 0.16936 | 0.00416 | 2.52% | 0.16515 | 0.1704 | 0.16457 | 66,165.00 |
Jun 03 2024 | 0.1652 | 0.00229 | 1.41% | 0.16263 | 0.16857 | 0.16229 | 97,306.00 |
Jun 02 2024 | 0.16291 | 0.00032 | 0.20% | 0.16262 | 0.16418 | 0.15249 | 74,418.00 |
Jun 01 2024 | 0.16259 | 0.00041 | 0.25% | 0.16212 | 0.16319 | 0.15578 | 61,749.00 |
May 31 2024 | 0.16218 | -0.00195 | -1.19% | 0.16324 | 0.1656 | 0.15062 | 76,955.00 |
May 30 2024 | 0.16413 | 0.00163 | 1.00% | 0.16143 | 0.1668 | 0.16003 | 86,929.00 |
May 29 2024 | 0.1625 | -0.00166 | -1.01% | 0.16422 | 0.1654 | 0.1608 | 130,925.00 |
May 28 2024 | 0.16416 | -0.00246 | -1.48% | 0.16666 | 0.16696 | 0.16146 | 99,594.00 |
May 27 2024 | 0.16662 | 0.00231 | 1.41% | 0.16442 | 0.17118 | 0.16027 | 121,989.00 |
May 26 2024 | 0.16431 | -0.0019 | -1.14% | 0.16633 | 0.16803 | 0.16326 | 111,671.00 |
May 25 2024 | 0.16621 | 0.00154 | 0.94% | 0.16458 | 0.18003 | 0.16327 | 102,454.00 |
May 24 2024 | 0.16467 | 0.00186 | 1.14% | 0.16304 | 0.16744 | 0.16008 | 61,527.00 |
May 23 2024 | 0.16281 | -0.00307 | -1.85% | 0.16608 | 0.16814 | 0.15661 | 60,703.00 |
May 22 2024 | 0.16588 | -0.00256 | -1.52% | 0.16836 | 0.16939 | 0.16575 | 59,648.00 |
May 21 2024 | 0.16844 | -0.00288 | -1.68% | 0.17156 | 0.17254 | 0.16611 | 59,660.00 |
May 20 2024 | 0.17132 | 0.01229 | 7.73% | 0.15907 | 0.17146 | 0.15359 | 61,773.00 |
May 19 2024 | 0.15903 | -0.00171 | -1.06% | 0.16052 | 0.16341 | 0.15831 | 77,653.00 |
May 18 2024 | 0.16074 | -0.00028 | -0.17% | 0.16063 | 0.16272 | 0.15794 | 94,600.00 |
May 17 2024 | 0.16102 | 0.00444 | 2.84% | 0.15659 | 0.17024 | 0.15632 | 124,588.00 |
May 16 2024 | 0.15658 | -0.00154 | -0.97% | 0.15808 | 0.16901 | 0.1544 | 144,752.00 |
May 15 2024 | 0.15812 | 0.01036 | 7.01% | 0.14735 | 0.15928 | 0.14684 | 144,594.00 |
May 14 2024 | 0.14776 | 0.00571 | 4.02% | 0.1422 | 0.15056 | 0.1422 | 75,583.00 |
May 13 2024 | 0.14205 | 0.00 | 0.00% | 0.14205 | 0.14205 | 0.14205 | 0.00 |
May 12 2024 | 0.14205 | 0.00 | 0.00% | 0.14205 | 0.1422 | 0.14205 | 240.00 |
May 11 2024 | 0.14205 | 0.00007 | 0.05% | 0.14201 | 0.1422 | 0.14194 | 61,820.00 |
May 10 2024 | 0.14198 | 0.00005 | 0.04% | 0.14185 | 0.14219 | 0.14173 | 91,118.00 |
May 09 2024 | 0.14193 | 0.00217 | 1.55% | 0.14015 | 0.14219 | 0.13955 | 88,195.00 |
May 08 2024 | 0.13976 | -0.00034 | -0.24% | 0.13984 | 0.1421 | 0.13756 | 19,891.00 |
May 07 2024 | 0.1401 | 0.00009 | 0.06% | 0.13975 | 0.14213 | 0.13665 | 77,825.00 |
May 06 2024 | 0.14001 | -0.00114 | -0.81% | 0.14115 | 0.14217 | 0.13849 | 99,222.00 |
May 05 2024 | 0.14115 | -0.00105 | -0.74% | 0.1422 | 0.1422 | 0.140 | 5,065.00 |
May 04 2024 | 0.1422 | 0.0002 | 0.14% | 0.1422 | 0.1422 | 0.1422 | 14.00 |
May 03 2024 | 0.142 | 0.00025 | 0.18% | 0.14165 | 0.14397 | 0.14003 | 66,814.00 |
May 02 2024 | 0.14175 | 0.00822 | 6.16% | 0.13351 | 0.14397 | 0.13351 | 24,818.00 |
May 01 2024 | 0.13353 | -0.00702 | -4.99% | 0.14045 | 0.14065 | 0.13351 | 40,557.00 |
Apr 30 2024 | 0.14055 | 0.00001 | 0.01% | 0.14063 | 0.14455 | 0.140 | 83,824.00 |
Apr 29 2024 | 0.14054 | -0.00009 | -0.06% | 0.14062 | 0.14112 | 0.14002 | 90,877.00 |
Apr 28 2024 | 0.14063 | -0.00022 | -0.16% | 0.1411 | 0.14125 | 0.140 | 71,875.00 |
Apr 27 2024 | 0.14085 | -0.00077 | -0.54% | 0.14131 | 0.14211 | 0.14001 | 95,468.00 |
Apr 26 2024 | 0.14162 | 0.01505 | 11.89% | 0.13016 | 0.14519 | 0.12625 | 77,957.00 |
Apr 25 2024 | 0.12657 | 0.00115 | 0.92% | 0.12528 | 0.13821 | 0.12014 | 97,358.00 |
Apr 24 2024 | 0.12542 | -0.01308 | -9.44% | 0.13846 | 0.1385 | 0.12416 | 33,171.00 |
Apr 23 2024 | 0.1385 | 0.00821 | 6.30% | 0.13029 | 0.1385 | 0.13029 | 39,808.00 |
Apr 22 2024 | 0.13029 | 0.00009 | 0.07% | 0.13014 | 0.13849 | 0.13013 | 27.00 |
Apr 21 2024 | 0.1302 | -0.00146 | -1.11% | 0.13168 | 0.13181 | 0.1302 | 32,186.00 |
Apr 20 2024 | 0.13166 | -0.00684 | -4.94% | 0.13848 | 0.13848 | 0.1302 | 48,286.00 |