CTA Coin Values CTA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-07-03 | $0.1465000 | $0.1465000 | $0.1475000 | $0.1452000 |
| 2024-07-04 | $0.1465000 | $0.1394000 | $0.1477000 | $0.1359000 |
| 2024-07-05 | $0.1394000 | $0.1404000 | $0.1462000 | $0.1307000 |
| 2024-07-06 | $0.1404000 | $0.1430000 | $0.1455000 | $0.1393000 |
| 2024-07-07 | $0.1430000 | $0.1343000 | $0.1435000 | $0.1340000 |
| 2024-07-08 | $0.1343000 | $0.1356000 | $0.1377000 | $0.1326000 |
| 2024-07-09 | $0.1356000 | $0.1358000 | $0.1377000 | $0.1350000 |
| 2024-07-10 | $0.1358000 | $0.1349000 | $0.1367000 | $0.1331000 |
| 2024-07-11 | $0.1349000 | $0.1344000 | $0.1368000 | $0.1331000 |
| 2024-07-12 | $0.1344000 | $0.1348000 | $0.1376000 | $0.1332000 |
| 2024-07-13 | $0.1348000 | $0.1352000 | $0.1371000 | $0.1333000 |
| 2024-07-14 | $0.1352000 | $0.1337000 | $0.1380000 | $0.1327000 |
| 2024-07-15 | $0.1337000 | $0.1408000 | $0.1416000 | $0.1315000 |
| 2024-07-16 | $0.1408000 | $0.1518000 | $0.1519000 | $0.1362000 |
| 2024-07-17 | $0.1518000 | $0.1706000 | $0.2209000 | $0.1509000 |
| 2024-07-18 | $0.1706000 | $0.1626000 | $0.1714000 | $0.1620000 |
| 2024-07-19 | $0.1626000 | $0.1580000 | $0.1635000 | $0.1570000 |
| 2024-07-20 | $0.1580000 | $0.1611000 | $0.1707000 | $0.1562000 |
| 2024-07-21 | $0.1611000 | $0.1567000 | $0.1619000 | $0.1560000 |
| 2024-07-22 | $0.1567000 | $0.1566000 | $0.1584000 | $0.1546000 |
| 2024-07-23 | $0.1566000 | $0.1537000 | $0.1579000 | $0.1525000 |
| 2024-07-24 | $0.1537000 | $0.1517000 | $0.1560000 | $0.1498000 |
| 2024-07-25 | $0.1517000 | $0.1432000 | $0.1536000 | $0.1394000 |
| 2024-07-26 | $0.1432000 | $0.1438000 | $0.1502000 | $0.1384000 |
| 2024-07-27 | $0.1438000 | $0.1466000 | $0.1496000 | $0.1428000 |
| 2024-07-28 | $0.1466000 | $0.1418000 | $0.1519000 | $0.1402000 |
| 2024-07-29 | $0.1418000 | $0.1457000 | $0.1469000 | $0.1408000 |
| 2024-07-30 | $0.1457000 | $0.1413000 | $0.1477000 | $0.1397000 |
| 2024-07-31 | $0.1413000 | $0.1501000 | $0.1699000 | $0.1396000 |
| 2024-08-01 | $0.1501000 | $0.1395000 | $0.1514000 | $0.1362000 |
| 2024-08-02 | $0.1395000 | $0.1297000 | $0.1463000 | $0.1284000 |
| 2024-08-03 | $0.1297000 | $0.1182000 | $0.1396000 | $0.1172000 |
| 2024-08-04 | $0.1182000 | $0.1131000 | $0.1224000 | $0.1100000 |
| 2024-08-05 | $0.1131000 | $0.1132000 | $0.1148000 | $0.0917 |
| 2024-08-06 | $0.1132000 | $0.1181000 | $0.1327000 | $0.1119000 |
| 2024-08-07 | $0.1181000 | $0.1151000 | $0.1274000 | $0.1139000 |
| 2024-08-08 | $0.1151000 | $0.1222000 | $0.1333000 | $0.1132000 |
| 2024-08-09 | $0.1222000 | $0.1200000 | $0.1311000 | $0.1188000 |
| 2024-08-10 | $0.1200000 | $0.1222000 | $0.1399000 | $0.1188000 |
| 2024-08-11 | $0.1222000 | $0.1218000 | $0.1358000 | $0.1181000 |
| 2024-08-12 | $0.1218000 | $0.1170000 | $0.1241000 | $0.1141000 |
| 2024-08-13 | $0.1170000 | $0.1141000 | $0.1192000 | $0.1124000 |
| 2024-08-14 | $0.1141000 | $0.1116000 | $0.1158000 | $0.1108000 |
| 2024-08-15 | $0.1116000 | $0.1090000 | $0.1142000 | $0.1080000 |
| 2024-08-16 | $0.1090000 | $0.1124000 | $0.1143000 | $0.1080000 |
| 2024-08-17 | $0.1124000 | $0.1120000 | $0.1189000 | $0.1092000 |
| 2024-08-18 | $0.1120000 | $0.1137000 | $0.1282000 | $0.1095000 |
| 2024-08-19 | $0.1137000 | $0.1134000 | $0.1189000 | $0.1072000 |
| 2024-08-20 | $0.1134000 | $0.1179000 | $0.1382000 | $0.1121000 |
| 2024-08-21 | $0.1179000 | $0.1202000 | $0.1215000 | $0.1168000 |
| 2024-08-22 | $0.1202000 | $0.1145000 | $0.1430000 | $0.1138000 |
| 2024-08-23 | $0.1145000 | $0.1174000 | $0.1185000 | $0.1132000 |
| 2024-08-24 | $0.1174000 | $0.1158000 | $0.1294000 | $0.1145000 |
| 2024-08-25 | $0.1158000 | $0.1151000 | $0.1167000 | $0.1146000 |
| 2024-08-26 | $0.1151000 | $0.1114000 | $0.1154000 | $0.1100000 |
| 2024-08-27 | $0.1114000 | $0.1099000 | $0.1155000 | $0.1089000 |
| 2024-08-28 | $0.1099000 | $0.1096000 | $0.1151000 | $0.1083000 |
| 2024-08-29 | $0.1096000 | $0.1129000 | $0.1135000 | $0.1085000 |
| 2024-08-30 | $0.1129000 | $0.1010000 | $0.1200000 | $0.0980 |
| 2024-08-31 | $0.1010000 | $0.1058000 | $0.1071000 | $0.1001000 |
| 2024-09-01 | $0.1058000 | $0.0988 | $0.1061000 | $0.0979 |
| 2024-09-02 | $0.0988 | $0.1006000 | $0.1030000 | $0.0965 |
| 2024-09-03 | $0.1006000 | $0.0974 | $0.1021000 | $0.0970 |
| 2024-09-04 | $0.0974 | $0.1055000 | $0.1057000 | $0.0961 |
| 2024-09-05 | $0.1055000 | $0.1166000 | $0.1189000 | $0.1037000 |
| 2024-09-06 | $0.1166000 | $0.1336000 | $0.1891000 | $0.1160000 |
| 2024-09-07 | $0.1336000 | $0.1311000 | $0.1451000 | $0.1301000 |
| 2024-09-08 | $0.1311000 | $0.1423000 | $0.1447000 | $0.1241000 |
| 2024-09-09 | $0.1423000 | $0.1529000 | $0.1551000 | $0.1381000 |
| 2024-09-10 | $0.1529000 | $0.1406000 | $0.1605000 | $0.1391000 |
| 2024-09-11 | $0.1406000 | $0.1421000 | $0.1537000 | $0.1378000 |
| 2024-09-12 | $0.1421000 | $0.1273000 | $0.1440000 | $0.1256000 |
| 2024-09-13 | $0.1273000 | $0.1262000 | $0.1460000 | $0.1180000 |
| 2024-09-14 | $0.1262000 | $0.1151000 | $0.1269000 | $0.1143000 |
| 2024-09-15 | $0.1151000 | $0.1109000 | $0.1203000 | $0.1098000 |
| 2024-09-16 | $0.1109000 | $0.1249000 | $0.1289000 | $0.1089000 |
| 2024-09-17 | $0.1249000 | $0.1146000 | $0.1252000 | $0.1130000 |
| 2024-09-18 | $0.1146000 | $0.1151000 | $0.1175000 | $0.1121000 |
| 2024-09-19 | $0.1151000 | $0.1138000 | $0.1230000 | $0.1114000 |
| 2024-09-20 | $0.1138000 | $0.1199000 | $0.1276000 | $0.1106000 |
| 2024-09-21 | $0.1199000 | $0.1182000 | $0.1254000 | $0.1168000 |
| 2024-09-22 | $0.1182000 | $0.1169000 | $0.1234000 | $0.1125000 |
| 2024-09-23 | $0.1169000 | $0.1114000 | $0.1226000 | $0.1110000 |
| 2024-09-24 | $0.1114000 | $0.1133000 | $0.1160000 | $0.1097000 |
| 2024-09-25 | $0.1133000 | $0.1120000 | $0.1142000 | $0.1106000 |
| 2024-09-26 | $0.1120000 | $0.1143000 | $0.1300000 | $0.1113000 |
| 2024-09-27 | $0.1143000 | $0.1126000 | $0.1312000 | $0.1120000 |
| 2024-09-28 | $0.1126000 | $0.1131000 | $0.1160000 | $0.1110000 |
| 2024-09-29 | $0.1131000 | $0.1141000 | $0.1176000 | $0.1124000 |
| 2024-09-30 | $0.1141000 | $0.1123000 | $0.1162000 | $0.1104000 |
| 2024-10-01 | $0.1123000 | $0.1096000 | $0.1157000 | $0.1076000 |
| 2024-10-02 | $0.1096000 | $0.1080000 | $0.1125000 | $0.1075000 |
| 2024-10-03 | $0.1080000 | $0.1057000 | $0.1112000 | $0.1054000 |
| 2024-10-04 | $0.1057000 | $0.1083000 | $0.1121000 | $0.1049000 |
| 2024-10-05 | $0.1083000 | $0.1091000 | $0.1115000 | $0.1076000 |
| 2024-10-06 | $0.1091000 | $0.1100000 | $0.1105000 | $0.1084000 |
| 2024-10-07 | $0.1100000 | $0.1089000 | $0.1126000 | $0.1084000 |
| 2024-10-08 | $0.1089000 | $0.1068000 | $0.1112000 | $0.1058000 |
| 2024-10-09 | $0.1068000 | $0.1056000 | $0.1103000 | $0.1052000 |
| 2024-10-10 | $0.1056000 | $0.1044000 | $0.1100000 | $0.1040000 |
| 2024-10-11 | $0.1044000 | $0.1043000 | $0.1064000 | $0.1031000 |
| 2024-10-12 | $0.1043000 | $0.1051000 | $0.1057000 | $0.1035000 |
| 2024-10-13 | $0.1051000 | $0.1046000 | $0.1058000 | $0.1032000 |
| 2024-10-14 | $0.1046000 | $0.1059000 | $0.1107000 | $0.1027000 |
| 2024-10-15 | $0.1059000 | $0.1020000 | $0.1066000 | $0.1016000 |
| 2024-10-16 | $0.1020000 | $0.0897 | $0.1021000 | $0.0895 |
| 2024-10-17 | $0.0897 | $0.0803 | $0.0903 | $0.0802 |
| 2024-10-18 | $0.0803 | $0.0724 | $0.0804 | $0.0705 |
| 2024-10-19 | $0.0724 | $0.0629 | $0.0728 | $0.0627 |
| 2024-10-20 | $0.0629 | $0.0634 | $0.0677 | $0.0619 |
| 2024-10-21 | $0.0634 | $0.0607 | $0.0650 | $0.0599 |
| 2024-10-22 | $0.0607 | $0.0661 | $0.0685 | $0.0603 |
| 2024-10-23 | $0.0661 | $0.0622 | $0.0664 | $0.0607 |
| 2024-10-24 | $0.0622 | $0.0612 | $0.0629 | $0.0605 |
| 2024-10-25 | $0.0612 | $0.0570 | $0.0619 | $0.0566 |
| 2024-10-26 | $0.0570 | $0.0545 | $0.0845 | $0.0517 |
| 2024-10-27 | $0.0545 | $0.0516 | $0.0557 | $0.0509 |
| 2024-10-28 | $0.0516 | $0.0525 | $0.0545 | $0.0510 |
| 2024-10-29 | $0.0525 | $0.0526 | $0.0546 | $0.0510 |
| 2024-10-30 | $0.0526 | $0.0535 | $0.0548 | $0.0518 |
| 2024-10-31 | $0.0535 | $0.0514 | $0.0536 | $0.0506 |
| 2024-11-01 | $0.0514 | $0.0483800 | $0.0517 | $0.0480100 |
| 2024-11-02 | $0.0483800 | $0.0453200 | $0.0496900 | $0.0448100 |
| 2024-11-03 | $0.0453200 | $0.0446100 | $0.0624 | $0.0441300 |
| 2024-11-04 | $0.0446100 | $0.0378100 | $0.0465900 | $0.0371900 |
| 2024-11-05 | $0.0378100 | $0.0366900 | $0.0405400 | $0.0346200 |
| 2024-11-06 | $0.0366900 | $0.0291600 | $0.0377200 | $0.0270800 |
| 2024-11-07 | $0.0291600 | $0.0295500 | $0.0309000 | $0.0286600 |
| 2024-11-08 | $0.0295500 | $0.0288400 | $0.0306900 | $0.0276000 |
| 2024-11-09 | $0.0288400 | $0.0302200 | $0.0306100 | $0.0279200 |
| 2024-11-10 | $0.0302200 | $0.0319400 | $0.0353600 | $0.0297600 |
| 2024-11-11 | $0.0319400 | $0.0322800 | $0.0329900 | $0.0312300 |
| 2024-11-12 | $0.0322800 | $0.0346400 | $0.0365800 | $0.0317200 |
| 2024-11-13 | $0.0346400 | $0.0325600 | $0.0402200 | $0.0318200 |
| 2024-11-14 | $0.0325600 | $0.0295600 | $0.0337300 | $0.0289400 |
| 2024-11-15 | $0.0295600 | $0.0284400 | $0.0302500 | $0.0279400 |
| 2024-11-16 | $0.0284400 | $0.0296000 | $0.0296900 | $0.0280400 |
| 2024-11-17 | $0.0296000 | $0.0289400 | $0.0302200 | $0.0287500 |
| 2024-11-18 | $0.0289400 | $0.0301300 | $0.0314600 | $0.0287900 |
| 2024-11-19 | $0.0301300 | $0.0298000 | $0.0302300 | $0.0294000 |
| 2024-11-20 | $0.0298000 | $0.0293000 | $0.0300300 | $0.0286500 |
| 2024-11-21 | $0.0293000 | $0.0301700 | $0.0306200 | $0.0289800 |
| 2024-11-22 | $0.0301700 | $0.0296000 | $0.0302100 | $0.0291400 |
| 2024-11-23 | $0.0296000 | $0.0302300 | $0.0305600 | $0.0294400 |
| 2024-11-24 | $0.0302300 | $0.0306600 | $0.0314700 | $0.0293600 |
| 2024-11-25 | $0.0306600 | $0.0303200 | $0.0312600 | $0.0298500 |
| 2024-11-26 | $0.0303200 | $0.0296400 | $0.0441100 | $0.0292000 |
| 2024-11-27 | $0.0296400 | $0.0322900 | $0.0324900 | $0.0293700 |
| 2024-11-28 | $0.0322900 | $0.0335200 | $0.0350700 | $0.0315500 |
| 2024-11-29 | $0.0335200 | $0.0320900 | $0.0337800 | $0.0317300 |
| 2024-11-30 | $0.0320900 | $0.0335400 | $0.0348300 | $0.0316500 |
| 2024-12-01 | $0.0335400 | $0.0370100 | $0.0381700 | $0.0324400 |
| 2024-12-02 | $0.0370100 | $0.0332500 | $0.0414600 | $0.0312100 |
| 2024-12-03 | $0.0332500 | $0.0346300 | $0.0362100 | $0.0319100 |
| 2024-12-04 | $0.0346300 | $0.0414000 | $0.0426300 | $0.0345500 |
| 2024-12-05 | $0.0414000 | $0.0390300 | $0.0460600 | $0.0383900 |
| 2024-12-06 | $0.0390300 | $0.0388900 | $0.0409500 | $0.0378100 |
| 2024-12-07 | $0.0388900 | $0.0367500 | $0.0397100 | $0.0355200 |
| 2024-12-08 | $0.0367500 | $0.0393100 | $0.0404900 | $0.0356200 |
| 2024-12-09 | $0.0393100 | $0.0337800 | $0.0397200 | $0.0326500 |
| 2024-12-10 | $0.0337800 | $0.0327700 | $0.0346300 | $0.0312200 |
| 2024-12-11 | $0.0327700 | $0.0351500 | $0.0376700 | $0.0316600 |
| 2024-12-12 | $0.0351500 | $0.0319400 | $0.0357600 | $0.0317300 |
| 2024-12-13 | $0.0319400 | $0.0327600 | $0.0341900 | $0.0317400 |
| 2024-12-14 | $0.0327600 | $0.0340700 | $0.0347300 | $0.0322500 |
| 2024-12-15 | $0.0340700 | $0.0355800 | $0.0376200 | $0.0330300 |
| 2024-12-16 | $0.0355800 | $0.0342600 | $0.0368400 | $0.0340000 |
| 2024-12-17 | $0.0342600 | $0.0330900 | $0.0344100 | $0.0324800 |
| 2024-12-18 | $0.0330900 | $0.0307400 | $0.0603 | $0.0299900 |
| 2024-12-19 | $0.0307400 | $0.0287400 | $0.0312200 | $0.0280000 |
| 2024-12-20 | $0.0287400 | $0.0277900 | $0.0289200 | $0.0260600 |
| 2024-12-21 | $0.0277900 | $0.0268100 | $0.0313000 | $0.0259100 |
| 2024-12-22 | $0.0268100 | $0.0272400 | $0.0654 | $0.0256200 |
| 2024-12-23 | $0.0272400 | $0.0291800 | $0.0299000 | $0.0267700 |
| 2024-12-24 | $0.0291800 | $0.0288800 | $0.0308500 | $0.0283200 |
| 2024-12-25 | $0.0288800 | $0.0278600 | $0.0290300 | $0.0277400 |
| 2024-12-26 | $0.0278600 | $0.0239200 | $0.0278900 | $0.0237100 |
| 2024-12-27 | $0.0239200 | $0.0248700 | $0.0253800 | $0.0236200 |
| 2024-12-28 | $0.0248700 | $0.0236200 | $0.0253300 | $0.0232700 |
| 2024-12-29 | $0.0236200 | $0.0239000 | $0.0258200 | $0.0235000 |
| 2024-12-30 | $0.0239000 | $0.0237100 | $0.0243500 | $0.0210300 |
| 2024-12-31 | $0.0237100 | $0.0217000 | $0.0237600 | $0.0213900 |
| 2025-01-01 | $0.0217000 | $0.0231700 | $0.0239100 | $0.0214300 |
| 2025-01-02 | $0.0231700 | $0.0207500 | $0.0232700 | $0.0203300 |
| 2025-01-03 | $0.0207500 | $0.0200900 | $0.0229400 | $0.0192500 |
| 2025-01-04 | $0.0200900 | $0.0190200 | $0.0201800 | $0.0185200 |
| 2025-01-05 | $0.0190200 | $0.0171200 | $0.0191400 | $0.0169200 |
| 2025-01-06 | $0.0171200 | $0.0174600 | $0.0179800 | $0.0167900 |
| 2025-01-07 | $0.0174600 | $0.0173200 | $0.0182300 | $0.0170600 |
| 2025-01-08 | $0.0173200 | $0.0195900 | $0.0202400 | $0.0164100 |
| 2025-01-09 | $0.0195900 | $0.0184100 | $0.0217500 | $0.0173700 |
| 2025-01-10 | $0.0184100 | $0.0191000 | $0.0199600 | $0.0180700 |
| 2025-01-11 | $0.0191000 | $0.0236500 | $0.0243100 | $0.0188900 |
| 2025-01-12 | $0.0236500 | $0.0292300 | $0.0302700 | $0.0230200 |
| 2025-01-13 | $0.0292300 | $0.0209400 | $0.0295100 | $0.0190600 |
| 2025-01-14 | $0.0209400 | $0.0198000 | $0.0219800 | $0.0197100 |
| 2025-01-15 | $0.0198000 | $0.0197400 | $0.0218200 | $0.0197000 |
| 2025-01-16 | $0.0197400 | $0.0197700 | $0.0210900 | $0.0190700 |
| 2025-01-17 | $0.0197700 | $0.0198300 | $0.0201400 | $0.0193200 |
| 2025-01-18 | $0.0198300 | $0.0182800 | $0.0202400 | $0.0181300 |
| 2025-01-19 | $0.0182800 | $0.0166300 | $0.0186300 | $0.0165200 |
| 2025-01-20 | $0.0166300 | $0.0169300 | $0.0175400 | $0.0160700 |
| 2025-01-21 | $0.0169300 | $0.0168200 | $0.0176400 | $0.0162400 |
| 2025-01-22 | $0.0168200 | $0.0171300 | $0.0178800 | $0.0164400 |
| 2025-01-23 | $0.0171300 | $0.0175500 | $0.0178400 | $0.0169900 |
| 2025-01-24 | $0.0175500 | $0.0181500 | $0.0190000 | $0.0173400 |
| 2025-01-25 | $0.0181500 | $0.0192700 | $0.0195300 | $0.0178700 |
| 2025-01-26 | $0.0192700 | $0.0191800 | $0.0196500 | $0.0184800 |
| 2025-01-27 | $0.0191800 | $0.0184300 | $0.0198400 | $0.0178300 |
| 2025-01-28 | $0.0184300 | $0.0204100 | $0.0211600 | $0.0183400 |
| 2025-01-29 | $0.0204100 | $0.0198200 | $0.0216500 | $0.0194700 |
| 2025-01-30 | $0.0198200 | $0.0185200 | $0.0203200 | $0.0182900 |
| 2025-01-31 | $0.0185200 | $0.0191700 | $0.0206600 | $0.0181900 |
| 2025-02-01 | $0.0191700 | $0.0187400 | $0.0203500 | $0.0186200 |
| 2025-02-02 | $0.0187400 | $0.0155200 | $0.0410100 | $0.0152100 |
| 2025-02-03 | $0.0155200 | $0.0166500 | $0.0167100 | $0.0131100 |
| 2025-02-04 | $0.0166500 | $0.0166200 | $0.0224100 | $0.0153900 |
| 2025-02-05 | $0.0166200 | $0.0153500 | $0.0170100 | $0.0151100 |
| 2025-02-06 | $0.0153500 | $0.0160400 | $0.0165100 | $0.0150200 |
| 2025-02-07 | $0.0160400 | $0.0156900 | $0.0166800 | $0.0153800 |
| 2025-02-08 | $0.0156900 | $0.0154700 | $0.0158800 | $0.0147400 |
| 2025-02-09 | $0.0154700 | $0.0161200 | $0.0162900 | $0.0151600 |
| 2025-02-10 | $0.0161200 | $0.0169200 | $0.0179800 | $0.0158500 |
| 2025-02-11 | $0.0169200 | $0.0175300 | $0.0180200 | $0.0166700 |
| 2025-02-12 | $0.0175300 | $0.0192700 | $0.0206700 | $0.0173900 |
| 2025-02-13 | $0.0192700 | $0.0194900 | $0.0207200 | $0.0188400 |
| 2025-02-14 | $0.0194900 | $0.0199000 | $0.0208800 | $0.0189900 |
| 2025-02-15 | $0.0199000 | $0.0198200 | $0.0202500 | $0.0195800 |
| 2025-02-16 | $0.0198200 | $0.0192100 | $0.0199600 | $0.0185400 |
| 2025-02-17 | $0.0192100 | $0.0192300 | $0.0201500 | $0.0190800 |
| 2025-02-18 | $0.0192300 | $0.0177500 | $0.0224600 | $0.0174500 |
| 2025-02-19 | $0.0177500 | $0.0185200 | $0.0189900 | $0.0173600 |
| 2025-02-20 | $0.0185200 | $0.0181100 | $0.0189300 | $0.0169100 |
| 2025-02-21 | $0.0181100 | $0.0184900 | $0.0189400 | $0.0180300 |
| 2025-02-22 | $0.0184900 | $0.0190400 | $0.0199700 | $0.0184900 |
| 2025-02-23 | $0.0190400 | $0.0189600 | $0.0193500 | $0.0186100 |
| 2025-02-24 | $0.0189600 | $0.0179200 | $0.0190700 | $0.0177700 |
| 2025-02-25 | $0.0179200 | $0.0207700 | $0.0211700 | $0.0172400 |
| 2025-02-26 | $0.0207700 | $0.0195700 | $0.0209500 | $0.0194300 |
| 2025-02-27 | $0.0195700 | $0.0193500 | $0.0198200 | $0.0187900 |
| 2025-02-28 | $0.0193500 | $0.0183200 | $0.0196600 | $0.0181600 |
| 2025-03-01 | $0.0183200 | $0.0196000 | $0.0197100 | $0.0180200 |
| 2025-03-02 | $0.0196000 | $0.0212000 | $0.0217200 | $0.0194400 |
| 2025-03-03 | $0.0212000 | $0.0212500 | $0.0229300 | $0.0205100 |
| 2025-03-04 | $0.0212500 | $0.0219200 | $0.0221300 | $0.0203800 |
| 2025-03-05 | $0.0219200 | $0.0237600 | $0.0240300 | $0.0217500 |
| 2025-03-06 | $0.0237600 | $0.0240300 | $0.0244900 | $0.0234800 |
| 2025-03-07 | $0.0240300 | $0.0245800 | $0.0251900 | $0.0239400 |
| 2025-03-08 | $0.0245800 | $0.0231300 | $0.0246300 | $0.0231300 |
| 2025-03-09 | $0.0231300 | $0.0233000 | $0.0235200 | $0.0222500 |
| 2025-03-10 | $0.0233000 | $0.0212700 | $0.0233000 | $0.0203600 |
| 2025-03-11 | $0.0212700 | $0.0196300 | $0.0214500 | $0.0179700 |
| 2025-03-12 | $0.0196300 | $0.0201900 | $0.0202900 | $0.0193600 |
| 2025-03-13 | $0.0201900 | $0.0203300 | $0.0207100 | $0.0200900 |
| 2025-03-14 | $0.0203300 | $0.0207400 | $0.0213800 | $0.0203200 |
| 2025-03-15 | $0.0207400 | $0.0210500 | $0.0216500 | $0.0203200 |
| 2025-03-16 | $0.0210500 | $0.0209300 | $0.0214300 | $0.0204700 |
| 2025-03-17 | $0.0209300 | $0.0211100 | $0.0218800 | $0.0204500 |
| 2025-03-18 | $0.0211100 | $0.0210400 | $0.0212200 | $0.0206700 |
| 2025-03-19 | $0.0210400 | $0.0210200 | $0.0219400 | $0.0204900 |
| 2025-03-20 | $0.0210200 | $0.0212100 | $0.0216000 | $0.0207700 |
| 2025-03-21 | $0.0212100 | $0.0212800 | $0.0218800 | $0.0209200 |
| 2025-03-22 | $0.0212800 | $0.0215600 | $0.0218700 | $0.0210900 |
| 2025-03-23 | $0.0215600 | $0.0216300 | $0.0219100 | $0.0212900 |
| 2025-03-24 | $0.0216300 | $0.0239100 | $0.0243500 | $0.0215200 |
| 2025-03-25 | $0.0239100 | $0.0245000 | $0.0250100 | $0.0237700 |
| 2025-03-26 | $0.0245000 | $0.0240600 | $0.0248800 | $0.0237000 |
| 2025-03-27 | $0.0240600 | $0.0247300 | $0.0252100 | $0.0240400 |
| 2025-03-28 | $0.0247300 | $0.0247400 | $0.0249200 | $0.0241200 |
| 2025-03-29 | $0.0247400 | $0.0245300 | $0.0251400 | $0.0245200 |
| 2025-03-30 | $0.0245300 | $0.0245300 | $0.0248700 | $0.0242300 |
| 2025-03-31 | $0.0245300 | $0.0245000 | $0.0250200 | $0.0241700 |
| 2025-04-01 | $0.0245000 | $0.0245300 | $0.0248100 | $0.0243300 |
| 2025-04-02 | $0.0245300 | $0.0233200 | $0.0247600 | $0.0230300 |
| 2025-04-03 | $0.0233200 | $0.0191400 | $0.0238000 | $0.0175000 |
| 2025-04-04 | $0.0191400 | $0.0195600 | $0.0198700 | $0.0178200 |
| 2025-04-05 | $0.0195600 | $0.0180600 | $0.0201400 | $0.0180100 |
| 2025-04-06 | $0.0180600 | $0.0166200 | $0.0186100 | $0.0164200 |
| 2025-04-07 | $0.0166200 | $0.0169600 | $0.0177100 | $0.0164700 |
| 2025-04-08 | $0.0169600 | $0.0171100 | $0.0178400 | $0.0168000 |
| 2025-04-09 | $0.0171100 | $0.0181700 | $0.0184200 | $0.0168100 |
| 2025-04-10 | $0.0181700 | $0.0175300 | $0.0183100 | $0.0174600 |
| 2025-04-11 | $0.0175300 | $0.0176800 | $0.0178100 | $0.0172400 |
| 2025-04-12 | $0.0176800 | $0.0172600 | $0.0178000 | $0.0171300 |
| 2025-04-13 | $0.0172600 | $0.0170700 | $0.0176700 | $0.0169600 |
| 2025-04-14 | $0.0170700 | $0.0175600 | $0.0176800 | $0.0170600 |
| 2025-04-15 | $0.0175600 | $0.0175600 | $0.0178400 | $0.0174700 |
| 2025-04-16 | $0.0175600 | $0.0175900 | $0.0177600 | $0.0172800 |
| 2025-04-17 | $0.0175900 | $0.0177700 | $0.0179200 | $0.0175200 |
| 2025-04-18 | $0.0177700 | $0.0182400 | $0.0184000 | $0.0177000 |
| 2025-04-19 | $0.0182400 | $0.0186400 | $0.0186600 | $0.0181800 |
| 2025-04-20 | $0.0186400 | $0.0189000 | $0.0189000 | $0.0185700 |
| 2025-04-21 | $0.0189000 | $0.0190300 | $0.0192000 | $0.0187900 |
| 2025-04-22 | $0.0190300 | $0.0194200 | $0.0194300 | $0.0182500 |
| 2025-04-23 | $0.0194200 | $0.0198400 | $0.0201000 | $0.0193700 |
| 2025-04-24 | $0.0198400 | $0.0193800 | $0.0199800 | $0.0191900 |
| 2025-04-25 | $0.0193800 | $0.0168100 | $0.0194800 | $0.0163000 |
| 2025-04-26 | $0.0168100 | $0.0176900 | $0.0177400 | $0.0165800 |
| 2025-04-27 | $0.0176900 | $0.0178700 | $0.0179600 | $0.0176400 |
| 2025-04-28 | $0.0178700 | $0.0181000 | $0.0181300 | $0.0177100 |
| 2025-04-29 | $0.0181000 | $0.0184400 | $0.0200300 | $0.0179900 |
| 2025-04-30 | $0.0184400 | $0.0192300 | $0.0192300 | $0.0183800 |
| 2025-05-01 | $0.0192300 | $0.0229400 | $0.0235800 | $0.0191400 |
| 2025-05-02 | $0.0229400 | $0.0241000 | $0.0241800 | $0.0226300 |
| 2025-05-03 | $0.0241000 | $0.0238000 | $0.0244300 | $0.0236400 |
| 2025-05-04 | $0.0238000 | $0.0247600 | $0.0249900 | $0.0236900 |
| 2025-05-05 | $0.0247600 | $0.0275900 | $0.0279800 | $0.0246900 |
| 2025-05-06 | $0.0275900 | $0.0324700 | $0.0324900 | $0.0271700 |
| 2025-05-07 | $0.0324700 | $0.0328100 | $0.0347900 | $0.0319400 |
| 2025-05-08 | $0.0328100 | $0.0358000 | $0.0366900 | $0.0324500 |
| 2025-05-09 | $0.0358000 | $0.0337900 | $0.0368900 | $0.0337000 |
| 2025-05-10 | $0.0337900 | $0.0321700 | $0.0347300 | $0.0316500 |
| 2025-05-11 | $0.0321700 | $0.0305200 | $0.0322600 | $0.0305200 |
| 2025-05-12 | $0.0305200 | $0.0278300 | $0.0309600 | $0.0272800 |
| 2025-05-13 | $0.0278300 | $0.0285400 | $0.0288900 | $0.0277300 |
| 2025-05-14 | $0.0285400 | $0.0279700 | $0.0286500 | $0.0268800 |
| 2025-05-15 | $0.0279700 | $0.0283200 | $0.0300400 | $0.0276100 |
| 2025-05-16 | $0.0283200 | $0.0279100 | $0.0292200 | $0.0276800 |
| 2025-05-17 | $0.0279100 | $0.0284300 | $0.0284900 | $0.0277200 |
| 2025-05-18 | $0.0284300 | $0.0286200 | $0.0295200 | $0.0282000 |
| 2025-05-19 | $0.0286200 | $0.0279300 | $0.0289200 | $0.0277400 |
| 2025-05-20 | $0.0279300 | $0.0287400 | $0.0292800 | $0.0277600 |
| 2025-05-21 | $0.0287400 | $0.0287600 | $0.0288800 | $0.0284600 |
| 2025-05-22 | $0.0287600 | $0.0302600 | $0.0304200 | $0.0283500 |
| 2025-05-23 | $0.0302600 | $0.0298900 | $0.0316300 | $0.0298500 |
| 2025-05-24 | $0.0298900 | $0.0301500 | $0.0303500 | $0.0296500 |
| 2025-05-25 | $0.0301500 | $0.0299100 | $0.0302200 | $0.0295600 |
| 2025-05-26 | $0.0299100 | $0.0326600 | $0.0337100 | $0.0298500 |
| 2025-05-27 | $0.0326600 | $0.0362400 | $0.0362900 | $0.0326600 |
| 2025-05-28 | $0.0362400 | $0.0384500 | $0.0394900 | $0.0360800 |
| 2025-05-29 | $0.0384500 | $0.0369000 | $0.0387200 | $0.0366700 |
| 2025-05-30 | $0.0369000 | $0.0363200 | $0.0372800 | $0.0362500 |
| 2025-05-31 | $0.0363200 | $0.0354400 | $0.0364800 | $0.0351200 |
| 2025-06-01 | $0.0354400 | $0.0361800 | $0.0367100 | $0.0354300 |
| 2025-06-02 | $0.0361800 | $0.0361800 | $0.0363800 | $0.0355800 |
| 2025-06-03 | $0.0361800 | $0.0362500 | $0.0364700 | $0.0358000 |
| 2025-06-04 | $0.0362500 | $0.0366400 | $0.0387600 | $0.0362000 |
| 2025-06-05 | $0.0366400 | $0.0356500 | $0.0374200 | $0.0350700 |
| 2025-06-06 | $0.0356500 | $0.0360000 | $0.0361200 | $0.0355000 |
| 2025-06-07 | $0.0360000 | $0.0357400 | $0.0363000 | $0.0354400 |
| 2025-06-08 | $0.0357400 | $0.0357700 | $0.0363100 | $0.0355700 |
| 2025-06-09 | $0.0357700 | $0.0358500 | $0.0359800 | $0.0350700 |
| 2025-06-10 | $0.0358500 | $0.0356000 | $0.0360100 | $0.0347600 |
| 2025-06-11 | $0.0356000 | $0.0335900 | $0.0357700 | $0.0335100 |
| 2025-06-12 | $0.0335900 | $0.0333800 | $0.0348100 | $0.0330600 |
| 2025-06-13 | $0.0333800 | $0.0338700 | $0.0344400 | $0.0323000 |
| 2025-06-14 | $0.0338700 | $0.0498000 | $0.0498200 | $0.0334400 |
| 2025-06-15 | $0.0498000 | $0.0457200 | $0.0498700 | $0.0429400 |
| 2025-06-16 | $0.0457200 | $0.0567 | $0.0601 | $0.0448400 |
| 2025-06-17 | $0.0567 | $0.0648 | $0.0672 | $0.0561 |
| 2025-06-18 | $0.0648 | $0.0632 | $0.0690 | $0.0614 |
| 2025-06-19 | $0.0632 | $0.0787 | $0.0787 | $0.0568 |
| 2025-06-20 | $0.0787 | $0.0598 | $0.0880 | $0.0572 |
| 2025-06-21 | $0.0598 | $0.0710 | $0.0727 | $0.0584 |
| 2025-06-22 | $0.0710 | $0.0602 | $0.0980 | $0.0590 |
| 2025-06-23 | $0.0602 | $0.0585 | $0.0769 | $0.0575 |
| 2025-06-24 | $0.0585 | $0.0505 | $0.0586 | $0.0503 |
| 2025-06-25 | $0.0505 | $0.0502 | $0.0506 | $0.0462700 |
| 2025-06-26 | $0.0502 | $0.0604 | $0.0655 | $0.0501 |
| 2025-06-27 | $0.0604 | $0.0572 | $0.0680 | $0.0508 |
| 2025-06-28 | $0.0572 | $0.0540 | $0.0603 | $0.0535 |
| 2025-06-29 | $0.0540 | $0.0542 | $0.0560 | $0.0500 |
| 2025-06-30 | $0.0542 | $0.0579 | $0.0583 | $0.0520 |
| 2025-07-01 | $0.0579 | $0.0594 | $0.0596 | $0.0569 |
| 2025-07-02 | $0.0594 | $0.0571 | $0.0594 | $0.0571 |
| 2025-07-03 | $0.0571 | $0.0559 | $0.0572 | $0.0558 |
| Paar | Vahetus |
|---|---|
| CTA/USDT | bybit |
| CTA/USDT | coinex |
| CTA/USDT | gateio |
| CTA/USDT | huobipro |
| CTA/USDT | kucoin |
| CTA/USDT | mexc |
| CTA/USDT | poloniex |
