Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-28 |
0.5970 BUSD |
238,602.2000 |
0.6170 BUSD |
0.5680 BUSD |
0.5820 BUSD |
0.5820 BUSD |
| 2023-06-27 |
0.6160 BUSD |
199,244.2000 |
0.6120 BUSD |
0.6100 BUSD |
0.6130 BUSD |
0.6130 BUSD |
| 2023-06-26 |
0.6232 BUSD |
307,446.5000 |
0.6360 BUSD |
0.6070 BUSD |
0.6140 BUSD |
0.6130 BUSD |
| 2023-06-25 |
0.6411 BUSD |
274,505.1000 |
0.6340 BUSD |
0.6310 BUSD |
0.6340 BUSD |
0.6360 BUSD |
| 2023-06-24 |
0.6347 BUSD |
331,954.2000 |
0.6330 BUSD |
0.6220 BUSD |
0.6290 BUSD |
0.6300 BUSD |
| 2023-06-23 |
0.6271 BUSD |
474,349.5000 |
0.6180 BUSD |
0.6150 BUSD |
0.6190 BUSD |
0.6330 BUSD |
| 2023-06-22 |
0.6308 BUSD |
548,868.5000 |
0.6290 BUSD |
0.6140 BUSD |
0.6140 BUSD |
0.6140 BUSD |
| 2023-06-21 |
0.6161 BUSD |
633,042.5000 |
0.5900 BUSD |
0.5900 BUSD |
0.5980 BUSD |
0.6280 BUSD |
| 2023-06-20 |
0.5833 BUSD |
266,013.9000 |
0.5900 BUSD |
0.5690 BUSD |
0.5750 BUSD |
0.5880 BUSD |
| 2023-06-19 |
0.5907 BUSD |
364,037.1000 |
0.5860 BUSD |
0.5820 BUSD |
0.5850 BUSD |
0.5880 BUSD |
| 2023-06-18 |
0.5893 BUSD |
193,901.6000 |
0.5880 BUSD |
0.5840 BUSD |
0.5860 BUSD |
0.5870 BUSD |
| 2023-06-17 |
0.5897 BUSD |
342,612.1000 |
0.5770 BUSD |
0.5750 BUSD |
0.5780 BUSD |
0.5900 BUSD |
| 2023-06-16 |
0.5779 BUSD |
261,742.9000 |
0.5820 BUSD |
0.5650 BUSD |
0.5720 BUSD |
0.5770 BUSD |
| 2023-06-15 |
0.5737 BUSD |
341,884.2000 |
0.5700 BUSD |
0.5660 BUSD |
0.5700 BUSD |
0.5830 BUSD |
| 2023-06-14 |
0.5871 BUSD |
281,204.9000 |
0.5940 BUSD |
0.5660 BUSD |
0.5730 BUSD |
0.5690 BUSD |
| 2023-06-13 |
0.5938 BUSD |
302,814.7000 |
0.5840 BUSD |
0.5790 BUSD |
0.5850 BUSD |
0.5930 BUSD |
| 2023-06-12 |
0.5819 BUSD |
159,890.1000 |
0.5890 BUSD |
0.5690 BUSD |
0.5710 BUSD |
0.5850 BUSD |
| 2023-06-11 |
0.5900 BUSD |
50,554.2000 |
0.5900 BUSD |
0.5840 BUSD |
0.5860 BUSD |
0.5910 BUSD |
| 2023-06-10 |
0.5952 BUSD |
426,315.6000 |
0.6930 BUSD |
0.5510 BUSD |
0.5700 BUSD |
0.5890 BUSD |
| 2023-06-09 |
0.6989 BUSD |
245,253.1000 |
0.6930 BUSD |
0.6870 BUSD |
0.6920 BUSD |
0.6910 BUSD |
| 2023-06-08 |
0.6895 BUSD |
149,194.8000 |
0.6790 BUSD |
0.6710 BUSD |
0.6750 BUSD |
0.6940 BUSD |
| 2023-06-07 |
0.6796 BUSD |
129,603.0000 |
0.6990 BUSD |
0.6680 BUSD |
0.6740 BUSD |
0.6790 BUSD |
| 2023-06-06 |
0.6926 BUSD |
113,830.4000 |
0.6870 BUSD |
0.6820 BUSD |
0.6840 BUSD |
0.6990 BUSD |
| 2023-06-05 |
0.6885 BUSD |
262,021.3000 |
0.7210 BUSD |
0.6440 BUSD |
0.6770 BUSD |
0.6860 BUSD |
| 2023-06-04 |
0.7273 BUSD |
40,911.2000 |
0.7250 BUSD |
0.7220 BUSD |
0.7240 BUSD |
0.7290 BUSD |
| 2023-06-03 |
0.7254 BUSD |
41,555.8000 |
0.7270 BUSD |
0.7200 BUSD |
0.7220 BUSD |
0.7280 BUSD |
| 2023-06-02 |
0.7213 BUSD |
113,519.0000 |
0.7190 BUSD |
0.7130 BUSD |
0.7190 BUSD |
0.7280 BUSD |
| 2023-06-01 |
0.7206 BUSD |
209,718.9000 |
0.7220 BUSD |
0.7130 BUSD |
0.7170 BUSD |
0.7210 BUSD |
| 2023-05-31 |
0.7146 BUSD |
299,978.0000 |
0.7230 BUSD |
0.7030 BUSD |
0.7080 BUSD |
0.7210 BUSD |
| 2023-05-30 |
0.7331 BUSD |
185,803.3000 |
0.7380 BUSD |
0.7230 BUSD |
0.7250 BUSD |
0.7230 BUSD |
| 2023-05-29 |
0.7499 BUSD |
323,243.5000 |
0.7560 BUSD |
0.7340 BUSD |
0.7370 BUSD |
0.7400 BUSD |
| 2023-05-28 |
0.7521 BUSD |
198,910.9000 |
0.7490 BUSD |
0.7460 BUSD |
0.7500 BUSD |
0.7630 BUSD |
| 2023-05-27 |
0.7503 BUSD |
161,146.3000 |
0.7510 BUSD |
0.7450 BUSD |
0.7460 BUSD |
0.7500 BUSD |
| 2023-05-26 |
0.7537 BUSD |
362,324.2000 |
0.7510 BUSD |
0.7480 BUSD |
0.7520 BUSD |
0.7520 BUSD |
| 2023-05-25 |
0.7462 BUSD |
374,689.4000 |
0.7480 BUSD |
0.7310 BUSD |
0.7370 BUSD |
0.7530 BUSD |
| 2023-05-24 |
0.7404 BUSD |
297,552.4000 |
0.7510 BUSD |
0.7280 BUSD |
0.7330 BUSD |
0.7490 BUSD |
| 2023-05-23 |
0.7494 BUSD |
363,713.0000 |
0.7450 BUSD |
0.7410 BUSD |
0.7450 BUSD |
0.7510 BUSD |
| 2023-05-22 |
0.7327 BUSD |
320,907.0000 |
0.7390 BUSD |
0.7240 BUSD |
0.7320 BUSD |
0.7430 BUSD |
| 2023-05-21 |
0.7427 BUSD |
137,708.1000 |
0.7530 BUSD |
0.7320 BUSD |
0.7340 BUSD |
0.7390 BUSD |
| 2023-05-20 |
0.7510 BUSD |
195,293.9000 |
0.7510 BUSD |
0.7440 BUSD |
0.7470 BUSD |
0.7530 BUSD |
| 2023-05-19 |
0.7495 BUSD |
396,589.9000 |
0.7400 BUSD |
0.7400 BUSD |
0.7430 BUSD |
0.7520 BUSD |
| 2023-05-18 |
0.7426 BUSD |
181,807.7000 |
0.7380 BUSD |
0.7250 BUSD |
0.7350 BUSD |
0.7400 BUSD |
| 2023-05-17 |
0.7290 BUSD |
240,988.6000 |
0.7190 BUSD |
0.7160 BUSD |
0.7220 BUSD |
0.7400 BUSD |
| 2023-05-16 |
0.7157 BUSD |
310,274.8000 |
0.7200 BUSD |
0.7080 BUSD |
0.7120 BUSD |
0.7170 BUSD |
| 2023-05-15 |
0.7338 BUSD |
362,983.6000 |
0.7390 BUSD |
0.7180 BUSD |
0.7230 BUSD |
0.7200 BUSD |
| 2023-05-14 |
0.7400 BUSD |
129,359.9000 |
0.7400 BUSD |
0.7310 BUSD |
0.7350 BUSD |
0.7380 BUSD |
| 2023-05-13 |
0.7376 BUSD |
123,439.0000 |
0.7320 BUSD |
0.7280 BUSD |
0.7330 BUSD |
0.7430 BUSD |
| 2023-05-12 |
0.7222 BUSD |
274,446.8000 |
0.7210 BUSD |
0.7070 BUSD |
0.7120 BUSD |
0.7280 BUSD |
| 2023-05-11 |
0.7177 BUSD |
262,090.1000 |
0.7220 BUSD |
0.7060 BUSD |
0.7120 BUSD |
0.7200 BUSD |
| 2023-05-10 |
0.7229 BUSD |
165,724.7000 |
0.7270 BUSD |
0.6960 BUSD |
0.7220 BUSD |
0.7210 BUSD |