Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
0.5312 BUSD |
4,239.9000 |
0.5300 BUSD |
0.5280 BUSD |
0.5320 BUSD |
0.5340 BUSD |
| 2023-08-16 |
0.5432 BUSD |
49,036.4000 |
0.5700 BUSD |
0.5170 BUSD |
0.5250 BUSD |
0.5330 BUSD |
| 2023-08-15 |
0.5733 BUSD |
52,273.3000 |
0.5940 BUSD |
0.5540 BUSD |
0.5710 BUSD |
0.5710 BUSD |
| 2023-08-14 |
0.5943 BUSD |
54,680.8000 |
0.5920 BUSD |
0.5860 BUSD |
0.5910 BUSD |
0.5940 BUSD |
| 2023-08-13 |
0.5889 BUSD |
33,430.2000 |
0.5840 BUSD |
0.5810 BUSD |
0.5820 BUSD |
0.5910 BUSD |
| 2023-08-12 |
0.5766 BUSD |
30,266.3000 |
0.5660 BUSD |
0.5660 BUSD |
0.5700 BUSD |
0.5820 BUSD |
| 2023-08-11 |
0.5700 BUSD |
83,491.8000 |
0.5540 BUSD |
0.5540 BUSD |
0.5560 BUSD |
0.5640 BUSD |
| 2023-08-10 |
0.5560 BUSD |
38,253.2000 |
0.5570 BUSD |
0.5510 BUSD |
0.5520 BUSD |
0.5520 BUSD |
| 2023-08-09 |
0.5480 BUSD |
75,319.7000 |
0.5510 BUSD |
0.5430 BUSD |
0.5480 BUSD |
0.5560 BUSD |
| 2023-08-08 |
0.5612 BUSD |
46,409.2000 |
0.5580 BUSD |
0.5520 BUSD |
0.5530 BUSD |
0.5520 BUSD |
| 2023-08-07 |
0.5595 BUSD |
38,848.6000 |
0.5600 BUSD |
0.5490 BUSD |
0.5550 BUSD |
0.5580 BUSD |
| 2023-08-06 |
0.5636 BUSD |
22,830.0000 |
0.5630 BUSD |
0.5570 BUSD |
0.5580 BUSD |
0.5580 BUSD |
| 2023-08-05 |
0.5601 BUSD |
22,591.5000 |
0.5590 BUSD |
0.5560 BUSD |
0.5570 BUSD |
0.5640 BUSD |
| 2023-08-04 |
0.5595 BUSD |
13,741.1000 |
0.5580 BUSD |
0.5530 BUSD |
0.5570 BUSD |
0.5570 BUSD |
| 2023-08-03 |
0.5667 BUSD |
19,966.6000 |
0.5670 BUSD |
0.5580 BUSD |
0.5610 BUSD |
0.5610 BUSD |
| 2023-08-02 |
0.5701 BUSD |
30,664.9000 |
0.5930 BUSD |
0.5600 BUSD |
0.5640 BUSD |
0.5660 BUSD |
| 2023-08-01 |
0.5758 BUSD |
28,872.9000 |
0.5740 BUSD |
0.5600 BUSD |
0.5670 BUSD |
0.5870 BUSD |
| 2023-07-31 |
0.5789 BUSD |
18,892.8000 |
0.5840 BUSD |
0.5710 BUSD |
0.5720 BUSD |
0.5770 BUSD |
| 2023-07-30 |
0.5842 BUSD |
27,427.5000 |
0.5910 BUSD |
0.5710 BUSD |
0.5800 BUSD |
0.5800 BUSD |
| 2023-07-29 |
0.5882 BUSD |
22,130.0000 |
0.5830 BUSD |
0.5820 BUSD |
0.5840 BUSD |
0.5910 BUSD |
| 2023-07-28 |
0.5730 BUSD |
26,439.0000 |
0.5680 BUSD |
0.5610 BUSD |
0.5670 BUSD |
0.5830 BUSD |
| 2023-07-27 |
0.5765 BUSD |
29,921.1000 |
0.5790 BUSD |
0.5630 BUSD |
0.5670 BUSD |
0.5650 BUSD |
| 2023-07-26 |
0.5805 BUSD |
52,817.0000 |
0.5850 BUSD |
0.5740 BUSD |
0.5790 BUSD |
0.5790 BUSD |
| 2023-07-25 |
0.5935 BUSD |
27,300.9000 |
0.6000 BUSD |
0.5830 BUSD |
0.5840 BUSD |
0.5840 BUSD |
| 2023-07-24 |
0.6028 BUSD |
71,855.8000 |
0.6180 BUSD |
0.5790 BUSD |
0.5970 BUSD |
0.5980 BUSD |
| 2023-07-23 |
0.6152 BUSD |
22,029.1000 |
0.6020 BUSD |
0.6010 BUSD |
0.6040 BUSD |
0.6170 BUSD |
| 2023-07-22 |
0.6080 BUSD |
20,025.8000 |
0.6090 BUSD |
0.5990 BUSD |
0.6050 BUSD |
0.6020 BUSD |
| 2023-07-21 |
0.6108 BUSD |
41,436.3000 |
0.6020 BUSD |
0.5990 BUSD |
0.6020 BUSD |
0.6070 BUSD |
| 2023-07-20 |
0.6071 BUSD |
53,097.4000 |
0.5930 BUSD |
0.5930 BUSD |
0.5970 BUSD |
0.6060 BUSD |
| 2023-07-19 |
0.5945 BUSD |
56,890.7000 |
0.5880 BUSD |
0.5860 BUSD |
0.5880 BUSD |
0.5920 BUSD |
| 2023-07-18 |
0.5940 BUSD |
27,902.1000 |
0.6080 BUSD |
0.5820 BUSD |
0.5850 BUSD |
0.5860 BUSD |
| 2023-07-17 |
0.6045 BUSD |
39,910.7000 |
0.5960 BUSD |
0.5910 BUSD |
0.5960 BUSD |
0.6100 BUSD |
| 2023-07-16 |
0.6106 BUSD |
93,522.8000 |
0.6130 BUSD |
0.5990 BUSD |
0.5990 BUSD |
0.5990 BUSD |
| 2023-07-15 |
0.6126 BUSD |
37,963.3000 |
0.6170 BUSD |
0.6030 BUSD |
0.6060 BUSD |
0.6120 BUSD |
| 2023-07-14 |
0.6222 BUSD |
78,627.8000 |
0.6250 BUSD |
0.5970 BUSD |
0.6040 BUSD |
0.6110 BUSD |
| 2023-07-13 |
0.6023 BUSD |
85,611.8000 |
0.5790 BUSD |
0.5700 BUSD |
0.5740 BUSD |
0.6250 BUSD |
| 2023-07-12 |
0.5803 BUSD |
27,965.9000 |
0.5760 BUSD |
0.5700 BUSD |
0.5750 BUSD |
0.5780 BUSD |
| 2023-07-11 |
0.5728 BUSD |
22,161.2000 |
0.5700 BUSD |
0.5660 BUSD |
0.5690 BUSD |
0.5740 BUSD |
| 2023-07-10 |
0.5611 BUSD |
49,819.2000 |
0.5630 BUSD |
0.5500 BUSD |
0.5590 BUSD |
0.5670 BUSD |
| 2023-07-09 |
0.5747 BUSD |
44,683.2000 |
0.5750 BUSD |
0.5650 BUSD |
0.5670 BUSD |
0.5650 BUSD |
| 2023-07-08 |
0.5826 BUSD |
62,510.0000 |
0.5920 BUSD |
0.5690 BUSD |
0.5710 BUSD |
0.5740 BUSD |
| 2023-07-07 |
0.5877 BUSD |
75,509.9000 |
0.5880 BUSD |
0.5830 BUSD |
0.5860 BUSD |
0.5890 BUSD |
| 2023-07-06 |
0.6093 BUSD |
107,939.5000 |
0.6180 BUSD |
0.5880 BUSD |
0.5930 BUSD |
0.5880 BUSD |
| 2023-07-05 |
0.6313 BUSD |
68,621.8000 |
0.6450 BUSD |
0.6140 BUSD |
0.6170 BUSD |
0.6170 BUSD |
| 2023-07-04 |
0.6419 BUSD |
53,203.9000 |
0.6460 BUSD |
0.6330 BUSD |
0.6420 BUSD |
0.6450 BUSD |
| 2023-07-03 |
0.6423 BUSD |
42,473.6000 |
0.6300 BUSD |
0.6260 BUSD |
0.6300 BUSD |
0.6480 BUSD |
| 2023-07-02 |
0.6189 BUSD |
58,396.8000 |
0.6260 BUSD |
0.6080 BUSD |
0.6150 BUSD |
0.6280 BUSD |
| 2023-07-01 |
0.6116 BUSD |
47,260.7000 |
0.6020 BUSD |
0.5950 BUSD |
0.6030 BUSD |
0.6240 BUSD |
| 2023-06-30 |
0.5874 BUSD |
147,876.2000 |
0.5830 BUSD |
0.5580 BUSD |
0.5820 BUSD |
0.6010 BUSD |
| 2023-06-29 |
0.5852 BUSD |
308,737.0000 |
0.5810 BUSD |
0.5770 BUSD |
0.5810 BUSD |
0.5810 BUSD |