Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CTYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 20.00 | 10.00 | 100.02% | 9.96 | 28.00 | 9.41 | 2,134.00 |
| Jul 17 2024 | 10.00 | -3.16 | -24.03% | 13.18 | 13.21 | 8.05 | 1,995.00 |
| Jul 16 2024 | 13.16 | -0.420 | -3.09% | 13.57 | 15.58 | 13.00 | 1,091.00 |
| Jul 15 2024 | 13.58 | 0.120 | 0.92% | 13.46 | 16.38 | 13.21 | 881.00 |
| Jul 14 2024 | 13.46 | -1.14 | -7.83% | 14.61 | 14.92 | 13.37 | 987.00 |
| Jul 13 2024 | 14.60 | -2.05 | -12.31% | 16.74 | 16.89 | 14.35 | 1,281.00 |
| Jul 12 2024 | 16.65 | 0.150 | 0.91% | 16.54 | 17.08 | 16.46 | 2,258.00 |
| Jul 11 2024 | 16.50 | -5.62 | -25.40% | 22.20 | 22.45 | 16.39 | 2,916.00 |
| Jul 10 2024 | 22.12 | -0.060 | -0.25% | 22.17 | 22.47 | 21.96 | 1,609.00 |
| Jul 09 2024 | 22.17 | 0.040 | 0.17% | 22.16 | 22.25 | 21.99 | 752.00 |
| Jul 08 2024 | 22.14 | 0.050 | 0.24% | 22.10 | 22.32 | 21.96 | 805.00 |
| Jul 07 2024 | 22.08 | -0.590 | -2.59% | 22.63 | 22.78 | 21.97 | 1,055.00 |
| Jul 06 2024 | 22.67 | 0.580 | 2.63% | 22.08 | 22.82 | 21.98 | 2,206.00 |
| Jul 05 2024 | 22.09 | -0.040 | -0.18% | 21.99 | 22.26 | 21.91 | 2,890.00 |
| Jul 04 2024 | 22.13 | 0.100 | 0.45% | 22.05 | 22.24 | 21.65 | 2,841.00 |
| Jul 03 2024 | 22.03 | -1.26 | -5.41% | 23.36 | 23.44 | 21.68 | 2,435.00 |
| Jul 02 2024 | 23.29 | -0.310 | -1.30% | 23.60 | 23.72 | 23.01 | 2,142.00 |
| Jul 01 2024 | 23.60 | -0.030 | -0.12% | 23.61 | 23.73 | 23.48 | 2,748.00 |
| Jun 30 2024 | 23.62 | 0.050 | 0.20% | 23.55 | 23.76 | 23.48 | 2,713.00 |
| Jun 29 2024 | 23.58 | 2.67 | 12.76% | 20.82 | 23.82 | 20.76 | 1,502.00 |
| Jun 28 2024 | 20.91 | -0.070 | -0.31% | 20.97 | 21.03 | 20.80 | 856.00 |
| Jun 27 2024 | 20.97 | -0.310 | -1.46% | 21.27 | 21.56 | 20.78 | 935.00 |
| Jun 26 2024 | 21.28 | -0.620 | -2.81% | 21.86 | 22.18 | 21.06 | 1,144.00 |
| Jun 25 2024 | 21.90 | -0.660 | -2.94% | 22.48 | 22.73 | 21.76 | 1,270.00 |
| Jun 24 2024 | 22.56 | 0.040 | 0.19% | 22.61 | 22.81 | 22.16 | 2,376.00 |
| Jun 23 2024 | 22.52 | -1.00 | -4.25% | 23.53 | 23.81 | 22.40 | 2,600.00 |
| Jun 22 2024 | 23.52 | -0.130 | -0.55% | 23.77 | 23.81 | 23.23 | 2,703.00 |
| Jun 21 2024 | 23.65 | 0.130 | 0.54% | 23.57 | 23.81 | 23.23 | 2,748.00 |
| Jun 20 2024 | 23.52 | 0.030 | 0.12% | 23.49 | 23.81 | 23.23 | 1,654.00 |
| Jun 19 2024 | 23.50 | 0.040 | 0.15% | 23.56 | 23.60 | 23.45 | 654.00 |
| Jun 18 2024 | 23.46 | -0.080 | -0.32% | 23.61 | 23.69 | 23.23 | 724.00 |
| Jun 17 2024 | 23.54 | 0.020 | 0.11% | 23.59 | 23.83 | 23.33 | 887.00 |
| Jun 16 2024 | 23.51 | -0.770 | -3.18% | 24.19 | 24.93 | 21.06 | 1,174.00 |
| Jun 15 2024 | 24.28 | -1.60 | -6.19% | 25.90 | 25.94 | 24.16 | 984.00 |
| Jun 14 2024 | 25.88 | -0.330 | -1.25% | 26.27 | 27.28 | 25.85 | 1,778.00 |
| Jun 13 2024 | 26.21 | -1.77 | -6.32% | 27.96 | 28.17 | 26.07 | 1,712.00 |
| Jun 12 2024 | 27.98 | -0.350 | -1.24% | 28.33 | 28.53 | 27.78 | 616.00 |
| Jun 11 2024 | 28.33 | -0.160 | -0.57% | 28.35 | 28.54 | 28.12 | 938.00 |
| Jun 10 2024 | 28.49 | 0.190 | 0.69% | 28.32 | 29.14 | 28.12 | 1,724.00 |
| Jun 09 2024 | 28.30 | -0.130 | -0.47% | 28.43 | 28.45 | 28.12 | 2,057.00 |
| Jun 08 2024 | 28.43 | -0.030 | -0.09% | 28.53 | 28.57 | 28.12 | 2,309.00 |
| Jun 07 2024 | 28.46 | -0.070 | -0.23% | 28.55 | 28.80 | 28.12 | 2,168.00 |
| Jun 06 2024 | 28.52 | -0.220 | -0.76% | 28.61 | 29.12 | 28.14 | 1,963.00 |
| Jun 05 2024 | 28.74 | 1.35 | 4.94% | 27.38 | 29.01 | 26.93 | 1,268.00 |
| Jun 04 2024 | 27.39 | -0.230 | -0.84% | 27.56 | 28.15 | 27.33 | 752.00 |
| Jun 03 2024 | 27.62 | 0.110 | 0.40% | 27.54 | 27.68 | 27.47 | 1,521.00 |
| Jun 02 2024 | 27.51 | -1.56 | -5.37% | 29.07 | 29.07 | 27.47 | 2,091.00 |
| Jun 01 2024 | 29.07 | -0.250 | -0.85% | 29.51 | 29.66 | 29.01 | 1,534.00 |
| May 31 2024 | 29.32 | 0.070 | 0.24% | 29.45 | 29.88 | 29.01 | 1,803.00 |
| May 30 2024 | 29.25 | 1.11 | 3.93% | 28.14 | 30.25 | 27.47 | 2,398.00 |
| May 29 2024 | 28.15 | -1.65 | -5.53% | 29.80 | 30.99 | 27.70 | 1,766.00 |
| May 28 2024 | 29.79 | -0.410 | -1.34% | 30.29 | 30.83 | 28.89 | 2,113.00 |
| May 27 2024 | 30.20 | -0.180 | -0.58% | 30.30 | 30.78 | 27.70 | 1,704.00 |
| May 26 2024 | 30.38 | -0.030 | -0.11% | 30.49 | 30.71 | 30.00 | 457.00 |
| May 25 2024 | 30.41 | 8.70 | 40.07% | 22.03 | 31.00 | 20.08 | 637.00 |
| May 24 2024 | 21.71 | -2.78 | -11.35% | 24.43 | 24.50 | 21.62 | 1,211.00 |
| May 23 2024 | 24.49 | -0.430 | -1.74% | 24.92 | 25.12 | 23.18 | 1,212.00 |
| May 22 2024 | 24.92 | -2.25 | -8.28% | 27.08 | 27.08 | 24.78 | 1,049.00 |
| May 21 2024 | 27.18 | 9.08 | 50.14% | 18.04 | 31.00 | 17.86 | 1,016.00 |
| May 20 2024 | 18.10 | -4.04 | -18.23% | 22.16 | 22.54 | 18.10 | 2,610.00 |
| May 19 2024 | 22.14 | -2.17 | -8.92% | 24.31 | 26.60 | 22.06 | 1,604.00 |
| May 18 2024 | 24.31 | -3.04 | -11.11% | 27.32 | 31.00 | 23.80 | 2,351.00 |
| May 17 2024 | 27.34 | 9.71 | 55.10% | 17.64 | 28.49 | 17.30 | 2,549.00 |
| May 16 2024 | 17.63 | 2.67 | 17.85% | 14.71 | 21.44 | 13.72 | 4,126.00 |
| May 15 2024 | 14.96 | -4.72 | -23.98% | 19.70 | 19.73 | 13.74 | 2,310.00 |
| May 14 2024 | 19.68 | 0.010 | 0.05% | 19.69 | 19.79 | 19.62 | 867.00 |
| May 13 2024 | 19.67 | 0.050 | 0.25% | 19.62 | 19.76 | 19.61 | 620.00 |
| May 12 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 19.61 | 731.00 |
| May 11 2024 | 19.62 | 0.00 | 0.00% | 19.61 | 19.63 | 19.01 | 1,414.00 |
| May 10 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 19.56 | 178.00 |
| May 09 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.62 | 19.56 | 218.00 |
| May 08 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 19.62 | 277.00 |
| May 07 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 19.61 | 914.00 |
| May 06 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 18.39 | 1,377.00 |
| May 05 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 19.56 | 774.00 |
| May 04 2024 | 19.62 | 0.00 | 0.00% | 19.62 | 19.63 | 18.74 | 2,455.00 |
| May 03 2024 | 19.62 | 0.010 | 0.05% | 19.61 | 19.63 | 19.58 | 2,509.00 |
| May 02 2024 | 19.61 | 0.030 | 0.15% | 19.58 | 19.63 | 19.56 | 2,086.00 |
| May 01 2024 | 19.58 | -2.61 | -11.76% | 22.25 | 22.36 | 17.88 | 2,350.00 |
| Apr 30 2024 | 22.19 | -0.100 | -0.45% | 22.25 | 24.46 | 22.01 | 1,325.00 |
| Apr 29 2024 | 22.29 | 0.040 | 0.18% | 22.29 | 22.56 | 21.99 | 1,624.00 |
| Apr 28 2024 | 22.25 | 1.39 | 6.66% | 20.92 | 22.96 | 20.86 | 1,301.00 |
| Apr 27 2024 | 20.86 | -1.11 | -5.05% | 21.96 | 22.03 | 20.66 | 1,036.00 |
| Apr 26 2024 | 21.97 | -0.040 | -0.18% | 22.00 | 22.05 | 21.91 | 919.00 |
| Apr 25 2024 | 22.01 | 0.030 | 0.14% | 21.95 | 22.22 | 21.91 | 1,291.00 |
| Apr 24 2024 | 21.98 | -0.050 | -0.23% | 22.02 | 22.09 | 21.77 | 1,402.00 |
| Apr 23 2024 | 22.03 | -0.010 | -0.05% | 22.05 | 22.08 | 22.00 | 744.00 |
| Apr 22 2024 | 22.04 | -0.810 | -3.54% | 22.85 | 22.85 | 22.00 | 554.00 |
| Apr 21 2024 | 22.85 | 0.00 | 0.00% | 22.85 | 22.85 | 22.82 | 535.00 |
| Apr 20 2024 | 22.85 | 0.00 | 0.00% | 22.85 | 22.86 | 22.79 | 1,251.00 |
