Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
1.4736 BUSD |
204,790.2000 |
1.5280 BUSD |
1.4040 BUSD |
1.4600 BUSD |
1.5010 BUSD |
| 2022-04-03 |
1.5279 BUSD |
297,162.4000 |
1.4900 BUSD |
1.4610 BUSD |
1.5020 BUSD |
1.5350 BUSD |
| 2022-04-02 |
1.5628 BUSD |
341,192.2000 |
1.5380 BUSD |
1.4870 BUSD |
1.5140 BUSD |
1.5130 BUSD |
| 2022-04-01 |
1.5347 BUSD |
1,334,324.1000 |
1.5160 BUSD |
1.4670 BUSD |
1.5080 BUSD |
1.5360 BUSD |
| 2022-03-31 |
1.5817 BUSD |
2,469,631.6000 |
1.3830 BUSD |
1.3830 BUSD |
1.4040 BUSD |
1.5120 BUSD |
| 2022-03-30 |
1.3782 BUSD |
212,013.7000 |
1.3790 BUSD |
1.3320 BUSD |
1.3600 BUSD |
1.3720 BUSD |
| 2022-03-29 |
1.4024 BUSD |
179,356.3000 |
1.3550 BUSD |
1.3510 BUSD |
1.3690 BUSD |
1.3760 BUSD |
| 2022-03-28 |
1.4431 BUSD |
277,576.2000 |
1.4500 BUSD |
1.3740 BUSD |
1.4110 BUSD |
1.3910 BUSD |
| 2022-03-27 |
1.3904 BUSD |
144,945.0000 |
1.3410 BUSD |
1.3400 BUSD |
1.3500 BUSD |
1.4270 BUSD |
| 2022-03-26 |
1.3109 BUSD |
116,408.2000 |
1.2840 BUSD |
1.2800 BUSD |
1.2870 BUSD |
1.3360 BUSD |
| 2022-03-25 |
1.3252 BUSD |
118,841.5000 |
1.3500 BUSD |
1.2630 BUSD |
1.2800 BUSD |
1.2790 BUSD |
| 2022-03-24 |
1.3350 BUSD |
146,525.0000 |
1.3280 BUSD |
1.3020 BUSD |
1.3160 BUSD |
1.3470 BUSD |
| 2022-03-23 |
1.2906 BUSD |
159,659.2000 |
1.2630 BUSD |
1.2490 BUSD |
1.2710 BUSD |
1.3300 BUSD |
| 2022-03-22 |
1.2728 BUSD |
141,906.4000 |
1.2280 BUSD |
1.2210 BUSD |
1.2330 BUSD |
1.2690 BUSD |
| 2022-03-21 |
1.2252 BUSD |
117,802.2000 |
1.1960 BUSD |
1.1680 BUSD |
1.1860 BUSD |
1.2280 BUSD |
| 2022-03-20 |
1.2252 BUSD |
157,889.7000 |
1.2880 BUSD |
1.1810 BUSD |
1.1920 BUSD |
1.2040 BUSD |
| 2022-03-19 |
1.2674 BUSD |
163,056.0000 |
1.2170 BUSD |
1.2140 BUSD |
1.2240 BUSD |
1.2860 BUSD |
| 2022-03-18 |
1.1764 BUSD |
164,085.6000 |
1.1730 BUSD |
1.1450 BUSD |
1.1520 BUSD |
1.2120 BUSD |
| 2022-03-17 |
1.1786 BUSD |
92,425.4000 |
1.1820 BUSD |
1.1570 BUSD |
1.1710 BUSD |
1.1790 BUSD |
| 2022-03-16 |
1.1596 BUSD |
299,323.1000 |
1.1370 BUSD |
1.1120 BUSD |
1.1230 BUSD |
1.1750 BUSD |
| 2022-03-15 |
1.1352 BUSD |
186,377.0000 |
1.1430 BUSD |
1.1080 BUSD |
1.1200 BUSD |
1.1370 BUSD |
| 2022-03-14 |
1.1044 BUSD |
108,047.0000 |
1.0670 BUSD |
1.0580 BUSD |
1.0700 BUSD |
1.1340 BUSD |
| 2022-03-13 |
1.1080 BUSD |
103,767.7000 |
1.1190 BUSD |
1.0660 BUSD |
1.0780 BUSD |
1.0750 BUSD |
| 2022-03-12 |
1.1237 BUSD |
118,505.4000 |
1.1120 BUSD |
1.1100 BUSD |
1.1230 BUSD |
1.1300 BUSD |
| 2022-03-11 |
1.1417 BUSD |
234,879.2000 |
1.1750 BUSD |
1.1090 BUSD |
1.1240 BUSD |
1.1170 BUSD |
| 2022-03-10 |
1.1183 BUSD |
315,818.2000 |
1.1850 BUSD |
1.0730 BUSD |
1.0990 BUSD |
1.1500 BUSD |
| 2022-03-09 |
1.2125 BUSD |
584,271.7000 |
1.1340 BUSD |
1.1310 BUSD |
1.1540 BUSD |
1.1790 BUSD |
| 2022-03-08 |
1.1149 BUSD |
208,947.0000 |
1.0850 BUSD |
1.0790 BUSD |
1.1010 BUSD |
1.1310 BUSD |
| 2022-03-07 |
1.1034 BUSD |
245,298.5000 |
1.0890 BUSD |
1.0610 BUSD |
1.0760 BUSD |
1.0990 BUSD |
| 2022-03-06 |
1.1227 BUSD |
188,932.4000 |
1.1620 BUSD |
1.0840 BUSD |
1.1040 BUSD |
1.0940 BUSD |
| 2022-03-05 |
1.1441 BUSD |
123,740.2000 |
1.1100 BUSD |
1.1000 BUSD |
1.1140 BUSD |
1.1610 BUSD |
| 2022-03-04 |
1.1554 BUSD |
184,147.8000 |
1.1750 BUSD |
1.1000 BUSD |
1.1140 BUSD |
1.1100 BUSD |
| 2022-03-03 |
1.1930 BUSD |
207,891.5000 |
1.2020 BUSD |
1.1530 BUSD |
1.1710 BUSD |
1.1790 BUSD |
| 2022-03-02 |
1.2129 BUSD |
260,457.5000 |
1.2250 BUSD |
1.1730 BUSD |
1.1900 BUSD |
1.2080 BUSD |
| 2022-03-01 |
1.1874 BUSD |
190,251.4000 |
1.1640 BUSD |
1.1420 BUSD |
1.1660 BUSD |
1.2250 BUSD |
| 2022-02-28 |
1.1047 BUSD |
329,495.7000 |
1.0800 BUSD |
1.0540 BUSD |
1.0750 BUSD |
1.1620 BUSD |
| 2022-02-27 |
1.1579 BUSD |
193,935.2000 |
1.1430 BUSD |
1.0790 BUSD |
1.1070 BUSD |
1.0860 BUSD |
| 2022-02-26 |
1.1704 BUSD |
258,974.5000 |
1.1450 BUSD |
1.1340 BUSD |
1.1500 BUSD |
1.1420 BUSD |
| 2022-02-25 |
1.1166 BUSD |
294,218.0000 |
1.0990 BUSD |
1.0680 BUSD |
1.0990 BUSD |
1.1420 BUSD |
| 2022-02-24 |
1.0074 BUSD |
707,093.9000 |
1.0370 BUSD |
0.9350 BUSD |
0.9810 BUSD |
1.1000 BUSD |
| 2022-02-23 |
1.0827 BUSD |
101,775.3000 |
1.0780 BUSD |
1.0340 BUSD |
1.0620 BUSD |
1.0410 BUSD |
| 2022-02-22 |
1.0309 BUSD |
162,675.4000 |
1.0100 BUSD |
0.9820 BUSD |
1.0110 BUSD |
1.0760 BUSD |
| 2022-02-21 |
1.0851 BUSD |
497,910.9000 |
1.0630 BUSD |
1.0050 BUSD |
1.0370 BUSD |
1.0050 BUSD |
| 2022-02-20 |
1.0731 BUSD |
201,909.9000 |
1.1320 BUSD |
1.0350 BUSD |
1.0520 BUSD |
1.0780 BUSD |
| 2022-02-19 |
1.1368 BUSD |
85,725.4000 |
1.1040 BUSD |
1.0940 BUSD |
1.1120 BUSD |
1.1360 BUSD |
| 2022-02-18 |
1.1310 BUSD |
130,367.5000 |
1.1430 BUSD |
1.0970 BUSD |
1.1050 BUSD |
1.1050 BUSD |
| 2022-02-17 |
1.2213 BUSD |
113,430.5000 |
1.2790 BUSD |
1.1360 BUSD |
1.1550 BUSD |
1.1540 BUSD |
| 2022-02-16 |
1.2836 BUSD |
168,000.5000 |
1.3290 BUSD |
1.2500 BUSD |
1.2640 BUSD |
1.2770 BUSD |
| 2022-02-15 |
1.3067 BUSD |
161,287.8000 |
1.2590 BUSD |
1.2320 BUSD |
1.2610 BUSD |
1.3260 BUSD |
| 2022-02-14 |
1.2201 BUSD |
120,697.7000 |
1.2430 BUSD |
1.1900 BUSD |
1.2000 BUSD |
1.2650 BUSD |