Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-28 |
1.0416 BUSD |
336,431.3100 |
1.0396 BUSD |
1.0050 BUSD |
1.0110 BUSD |
1.0104 BUSD |
| 2021-07-27 |
1.0237 BUSD |
843,264.4700 |
1.0238 BUSD |
0.9654 BUSD |
1.0016 BUSD |
1.0250 BUSD |
| 2021-07-26 |
1.1348 BUSD |
792,094.1000 |
1.0952 BUSD |
1.0279 BUSD |
1.0559 BUSD |
1.0524 BUSD |
| 2021-07-25 |
1.0677 BUSD |
545,307.8000 |
1.0431 BUSD |
1.0122 BUSD |
1.0297 BUSD |
1.0900 BUSD |
| 2021-07-24 |
1.0770 BUSD |
731,788.2500 |
1.0648 BUSD |
1.0293 BUSD |
1.0445 BUSD |
1.0432 BUSD |
| 2021-07-23 |
1.0486 BUSD |
444,636.7500 |
1.0432 BUSD |
1.0102 BUSD |
1.0234 BUSD |
1.0624 BUSD |
| 2021-07-22 |
1.0216 BUSD |
505,359.4700 |
1.0002 BUSD |
0.9724 BUSD |
0.9830 BUSD |
1.0316 BUSD |
| 2021-07-21 |
0.9772 BUSD |
382,925.1600 |
0.9184 BUSD |
0.8875 BUSD |
0.9106 BUSD |
0.9864 BUSD |
| 2021-07-20 |
0.9223 BUSD |
368,421.8500 |
0.9848 BUSD |
0.8839 BUSD |
0.9039 BUSD |
0.9147 BUSD |
| 2021-07-19 |
1.0384 BUSD |
725,493.0900 |
1.0774 BUSD |
0.9759 BUSD |
1.0022 BUSD |
0.9975 BUSD |
| 2021-07-18 |
1.1100 BUSD |
1,098,113.5100 |
1.0248 BUSD |
1.0227 BUSD |
1.0487 BUSD |
1.0950 BUSD |
| 2021-07-17 |
1.0406 BUSD |
234,964.2800 |
1.0743 BUSD |
1.0121 BUSD |
1.0244 BUSD |
1.0394 BUSD |
| 2021-07-16 |
1.1763 BUSD |
902,560.7700 |
1.2161 BUSD |
1.0838 BUSD |
1.1018 BUSD |
1.1086 BUSD |
| 2021-07-15 |
1.1757 BUSD |
1,063,557.0000 |
1.0539 BUSD |
1.0343 BUSD |
1.1010 BUSD |
1.2402 BUSD |
| 2021-07-14 |
1.0626 BUSD |
739,027.8600 |
1.0138 BUSD |
0.9343 BUSD |
0.9688 BUSD |
1.0575 BUSD |
| 2021-07-13 |
0.9964 BUSD |
224,876.9700 |
1.0044 BUSD |
0.9681 BUSD |
0.9926 BUSD |
0.9982 BUSD |
| 2021-07-12 |
1.0521 BUSD |
315,919.3200 |
1.0607 BUSD |
0.9824 BUSD |
1.0012 BUSD |
1.0004 BUSD |
| 2021-07-11 |
1.0657 BUSD |
561,645.5700 |
1.0053 BUSD |
0.9974 BUSD |
1.0118 BUSD |
1.0646 BUSD |
| 2021-07-10 |
1.0073 BUSD |
244,611.8500 |
1.0200 BUSD |
0.9786 BUSD |
0.9980 BUSD |
1.0019 BUSD |
| 2021-07-09 |
1.0040 BUSD |
249,226.0600 |
1.0297 BUSD |
0.9748 BUSD |
0.9906 BUSD |
1.0244 BUSD |
| 2021-07-08 |
1.0783 BUSD |
308,231.2900 |
1.1335 BUSD |
1.0046 BUSD |
1.0189 BUSD |
1.0189 BUSD |
| 2021-07-07 |
1.1653 BUSD |
245,338.5500 |
1.1387 BUSD |
1.1300 BUSD |
1.1498 BUSD |
1.1634 BUSD |
| 2021-07-06 |
1.1536 BUSD |
227,422.2800 |
1.1251 BUSD |
1.1157 BUSD |
1.1348 BUSD |
1.1336 BUSD |
| 2021-07-05 |
1.1497 BUSD |
300,478.2900 |
1.1991 BUSD |
1.1033 BUSD |
1.1460 BUSD |
1.1429 BUSD |
| 2021-07-04 |
1.1904 BUSD |
382,812.1100 |
1.1662 BUSD |
1.1252 BUSD |
1.1509 BUSD |
1.2008 BUSD |
| 2021-07-03 |
1.1778 BUSD |
258,871.7100 |
1.1810 BUSD |
1.1411 BUSD |
1.1499 BUSD |
1.1567 BUSD |
| 2021-07-02 |
1.1537 BUSD |
879,514.8500 |
1.1777 BUSD |
1.0943 BUSD |
1.1350 BUSD |
1.1804 BUSD |
| 2021-07-01 |
1.1280 BUSD |
2,266,010.8500 |
0.9780 BUSD |
0.9579 BUSD |
0.9810 BUSD |
1.1424 BUSD |
| 2021-06-30 |
0.9687 BUSD |
238,760.5000 |
0.9670 BUSD |
0.9154 BUSD |
0.9326 BUSD |
0.9688 BUSD |
| 2021-06-29 |
0.9604 BUSD |
253,726.7200 |
0.9189 BUSD |
0.9165 BUSD |
0.9323 BUSD |
0.9799 BUSD |
| 2021-06-28 |
0.9132 BUSD |
121,364.3800 |
0.9134 BUSD |
0.8866 BUSD |
0.8968 BUSD |
0.9147 BUSD |
| 2021-06-27 |
0.8973 BUSD |
106,174.7200 |
0.8745 BUSD |
0.8417 BUSD |
0.8580 BUSD |
0.8652 BUSD |
| 2021-06-26 |
0.8269 BUSD |
127,505.9400 |
0.8265 BUSD |
0.7850 BUSD |
0.8009 BUSD |
0.8491 BUSD |
| 2021-06-25 |
0.8825 BUSD |
109,370.6500 |
0.9460 BUSD |
0.8183 BUSD |
0.8399 BUSD |
0.8418 BUSD |
| 2021-06-24 |
0.9287 BUSD |
149,954.5300 |
0.9223 BUSD |
0.8728 BUSD |
0.8900 BUSD |
0.9371 BUSD |
| 2021-06-23 |
0.9201 BUSD |
82,810.4000 |
0.8617 BUSD |
0.8361 BUSD |
0.8940 BUSD |
0.8903 BUSD |
| 2021-06-22 |
0.8658 BUSD |
180,822.3700 |
0.8897 BUSD |
0.7520 BUSD |
0.7983 BUSD |
0.8542 BUSD |
| 2021-06-21 |
1.0331 BUSD |
339,555.3500 |
1.1511 BUSD |
0.8938 BUSD |
0.9210 BUSD |
0.9052 BUSD |
| 2021-06-20 |
1.1410 BUSD |
211,725.7300 |
1.1435 BUSD |
1.0908 BUSD |
1.1117 BUSD |
1.1473 BUSD |
| 2021-06-19 |
1.1667 BUSD |
181,568.1400 |
1.1681 BUSD |
1.1232 BUSD |
1.1423 BUSD |
1.1450 BUSD |
| 2021-06-18 |
1.2178 BUSD |
193,520.7800 |
1.3163 BUSD |
1.1427 BUSD |
1.1589 BUSD |
1.1577 BUSD |
| 2021-06-17 |
1.2950 BUSD |
340,743.7200 |
1.2307 BUSD |
1.2266 BUSD |
1.2698 BUSD |
1.2786 BUSD |
| 2021-06-16 |
1.2783 BUSD |
234,750.9500 |
1.3146 BUSD |
1.2186 BUSD |
1.2425 BUSD |
1.2348 BUSD |
| 2021-06-15 |
1.3461 BUSD |
399,785.8700 |
1.2584 BUSD |
1.2326 BUSD |
1.2615 BUSD |
1.3002 BUSD |
| 2021-06-14 |
1.2585 BUSD |
352,812.3200 |
1.2112 BUSD |
1.2059 BUSD |
1.2355 BUSD |
1.2330 BUSD |
| 2021-06-13 |
1.1309 BUSD |
232,772.8800 |
1.0918 BUSD |
1.0684 BUSD |
1.0970 BUSD |
1.1967 BUSD |
| 2021-06-12 |
1.1015 BUSD |
243,466.8800 |
1.1413 BUSD |
1.0478 BUSD |
1.0765 BUSD |
1.1112 BUSD |
| 2021-06-11 |
1.2122 BUSD |
365,605.9200 |
1.2171 BUSD |
1.1529 BUSD |
1.1728 BUSD |
1.1564 BUSD |
| 2021-06-10 |
1.1911 BUSD |
277,667.2500 |
1.2014 BUSD |
1.1376 BUSD |
1.1698 BUSD |
1.2122 BUSD |
| 2021-06-09 |
1.1603 BUSD |
280,671.5900 |
1.1386 BUSD |
1.0751 BUSD |
1.1153 BUSD |
1.1662 BUSD |