Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.7848 BUSD |
152,769.2000 |
0.7700 BUSD |
0.7580 BUSD |
0.7750 BUSD |
0.8210 BUSD |
| 2022-05-23 |
0.8380 BUSD |
87,548.7000 |
0.8350 BUSD |
0.7650 BUSD |
0.7740 BUSD |
0.7650 BUSD |
| 2022-05-22 |
0.8352 BUSD |
182,103.4000 |
0.8530 BUSD |
0.8060 BUSD |
0.8220 BUSD |
0.8390 BUSD |
| 2022-05-21 |
0.8383 BUSD |
298,289.3000 |
0.8020 BUSD |
0.7800 BUSD |
0.7920 BUSD |
0.8510 BUSD |
| 2022-05-20 |
0.8008 BUSD |
127,234.4000 |
0.8190 BUSD |
0.7690 BUSD |
0.7830 BUSD |
0.8000 BUSD |
| 2022-05-19 |
0.7929 BUSD |
253,999.1000 |
0.7460 BUSD |
0.7350 BUSD |
0.7570 BUSD |
0.8210 BUSD |
| 2022-05-18 |
0.7720 BUSD |
189,500.3000 |
0.8150 BUSD |
0.7380 BUSD |
0.7500 BUSD |
0.7460 BUSD |
| 2022-05-17 |
0.7918 BUSD |
238,168.7000 |
0.7570 BUSD |
0.7530 BUSD |
0.7710 BUSD |
0.8280 BUSD |
| 2022-05-16 |
0.7627 BUSD |
222,574.6000 |
0.8300 BUSD |
0.7390 BUSD |
0.7520 BUSD |
0.7640 BUSD |
| 2022-05-15 |
0.8010 BUSD |
201,689.5000 |
0.8200 BUSD |
0.7760 BUSD |
0.7850 BUSD |
0.8220 BUSD |
| 2022-05-14 |
0.8078 BUSD |
382,582.6000 |
0.8160 BUSD |
0.7520 BUSD |
0.7620 BUSD |
0.8170 BUSD |
| 2022-05-13 |
0.8648 BUSD |
333,840.7000 |
0.8000 BUSD |
0.7820 BUSD |
0.8220 BUSD |
0.8130 BUSD |
| 2022-05-12 |
0.7973 BUSD |
1,106,831.4000 |
0.8010 BUSD |
0.6390 BUSD |
0.7580 BUSD |
0.7870 BUSD |
| 2022-05-11 |
0.8381 BUSD |
347,278.3000 |
0.9050 BUSD |
0.7640 BUSD |
0.8020 BUSD |
0.7840 BUSD |
| 2022-05-10 |
0.9333 BUSD |
423,768.0000 |
0.8590 BUSD |
0.8430 BUSD |
0.8780 BUSD |
0.9140 BUSD |
| 2022-05-09 |
0.9091 BUSD |
189,858.5000 |
0.9480 BUSD |
0.8540 BUSD |
0.8730 BUSD |
0.8640 BUSD |
| 2022-05-08 |
0.9497 BUSD |
122,269.5000 |
0.9490 BUSD |
0.9240 BUSD |
0.9380 BUSD |
0.9450 BUSD |
| 2022-05-07 |
0.9694 BUSD |
178,931.7000 |
0.9870 BUSD |
0.9310 BUSD |
0.9580 BUSD |
0.9490 BUSD |
| 2022-05-06 |
0.9772 BUSD |
125,073.3000 |
0.9960 BUSD |
0.9470 BUSD |
0.9810 BUSD |
0.9930 BUSD |
| 2022-05-05 |
1.0334 BUSD |
230,516.9000 |
1.1150 BUSD |
0.9590 BUSD |
0.9790 BUSD |
0.9920 BUSD |
| 2022-05-04 |
1.1146 BUSD |
1,115,148.2000 |
1.0310 BUSD |
1.0260 BUSD |
1.0340 BUSD |
1.1120 BUSD |
| 2022-05-03 |
1.0955 BUSD |
1,077,060.9000 |
1.0490 BUSD |
1.0040 BUSD |
1.0250 BUSD |
1.0230 BUSD |
| 2022-05-02 |
1.0485 BUSD |
206,797.7000 |
1.0640 BUSD |
1.0120 BUSD |
1.0230 BUSD |
1.0470 BUSD |
| 2022-05-01 |
1.0366 BUSD |
169,579.9000 |
0.9850 BUSD |
0.9760 BUSD |
1.0000 BUSD |
1.0630 BUSD |
| 2022-04-30 |
1.0516 BUSD |
90,582.5000 |
1.0670 BUSD |
0.9620 BUSD |
1.0150 BUSD |
0.9740 BUSD |
| 2022-04-29 |
1.0908 BUSD |
95,916.1000 |
1.1240 BUSD |
1.0570 BUSD |
1.0650 BUSD |
1.0620 BUSD |
| 2022-04-28 |
1.1334 BUSD |
138,947.0000 |
1.1460 BUSD |
1.1060 BUSD |
1.1190 BUSD |
1.1200 BUSD |
| 2022-04-27 |
1.1291 BUSD |
149,388.1000 |
1.0890 BUSD |
1.0850 BUSD |
1.1030 BUSD |
1.1440 BUSD |
| 2022-04-26 |
1.1342 BUSD |
122,026.5000 |
1.1710 BUSD |
1.0770 BUSD |
1.0970 BUSD |
1.1030 BUSD |
| 2022-04-25 |
1.1290 BUSD |
219,263.1000 |
1.1980 BUSD |
1.0850 BUSD |
1.1020 BUSD |
1.1660 BUSD |
| 2022-04-24 |
1.2295 BUSD |
221,792.0000 |
1.2620 BUSD |
1.1920 BUSD |
1.2010 BUSD |
1.1990 BUSD |
| 2022-04-23 |
1.2370 BUSD |
561,280.9000 |
1.1840 BUSD |
1.1720 BUSD |
1.1800 BUSD |
1.2540 BUSD |
| 2022-04-22 |
1.2704 BUSD |
2,100,809.0000 |
1.1500 BUSD |
1.1450 BUSD |
1.1600 BUSD |
1.1870 BUSD |
| 2022-04-21 |
1.1978 BUSD |
243,794.5000 |
1.2120 BUSD |
1.1250 BUSD |
1.1480 BUSD |
1.1480 BUSD |
| 2022-04-20 |
1.2502 BUSD |
207,683.2000 |
1.2820 BUSD |
1.2030 BUSD |
1.2160 BUSD |
1.2150 BUSD |
| 2022-04-19 |
1.2831 BUSD |
117,426.7000 |
1.2720 BUSD |
1.2560 BUSD |
1.2600 BUSD |
1.2840 BUSD |
| 2022-04-18 |
1.2205 BUSD |
135,913.6000 |
1.2360 BUSD |
1.1740 BUSD |
1.1930 BUSD |
1.2680 BUSD |
| 2022-04-17 |
1.3189 BUSD |
107,901.4000 |
1.3400 BUSD |
1.2570 BUSD |
1.2780 BUSD |
1.2630 BUSD |
| 2022-04-16 |
1.3353 BUSD |
119,187.3000 |
1.3160 BUSD |
1.3110 BUSD |
1.3160 BUSD |
1.3420 BUSD |
| 2022-04-15 |
1.3023 BUSD |
114,092.3000 |
1.2670 BUSD |
1.2640 BUSD |
1.2840 BUSD |
1.3090 BUSD |
| 2022-04-14 |
1.2897 BUSD |
91,029.1000 |
1.2900 BUSD |
1.2400 BUSD |
1.2500 BUSD |
1.2710 BUSD |
| 2022-04-13 |
1.2740 BUSD |
140,558.9000 |
1.2640 BUSD |
1.2390 BUSD |
1.2530 BUSD |
1.2910 BUSD |
| 2022-04-12 |
1.2340 BUSD |
178,784.2000 |
1.1740 BUSD |
1.1680 BUSD |
1.1860 BUSD |
1.2650 BUSD |
| 2022-04-11 |
1.2319 BUSD |
225,239.1000 |
1.2810 BUSD |
1.1580 BUSD |
1.1820 BUSD |
1.1730 BUSD |
| 2022-04-10 |
1.3188 BUSD |
168,607.9000 |
1.3390 BUSD |
1.2730 BUSD |
1.2740 BUSD |
1.2730 BUSD |
| 2022-04-09 |
1.3113 BUSD |
282,579.7000 |
1.3030 BUSD |
1.2730 BUSD |
1.2950 BUSD |
1.3460 BUSD |
| 2022-04-08 |
1.4115 BUSD |
767,271.7000 |
1.4350 BUSD |
1.2900 BUSD |
1.3100 BUSD |
1.3100 BUSD |
| 2022-04-07 |
1.5656 BUSD |
4,005,413.6000 |
1.2570 BUSD |
1.2230 BUSD |
1.2570 BUSD |
1.4580 BUSD |
| 2022-04-06 |
1.3523 BUSD |
253,700.7000 |
1.4470 BUSD |
1.2670 BUSD |
1.2900 BUSD |
1.2730 BUSD |
| 2022-04-05 |
1.5120 BUSD |
253,054.5000 |
1.5000 BUSD |
1.4440 BUSD |
1.4650 BUSD |
1.4510 BUSD |