Identifier on Binance: CTKBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-09 |
0.7205 BUSD |
99,722.0000 |
0.7180 BUSD |
0.7080 BUSD |
0.7170 BUSD |
0.7280 BUSD |
2023-05-08 |
0.7115 BUSD |
208,756.1000 |
0.7300 BUSD |
0.6830 BUSD |
0.7080 BUSD |
0.7180 BUSD |
2023-05-07 |
0.7390 BUSD |
57,957.2000 |
0.7410 BUSD |
0.7330 BUSD |
0.7350 BUSD |
0.7340 BUSD |
2023-05-06 |
0.7420 BUSD |
202,623.3000 |
0.7640 BUSD |
0.7200 BUSD |
0.7300 BUSD |
0.7410 BUSD |
2023-05-05 |
0.7666 BUSD |
122,070.3000 |
0.7710 BUSD |
0.7580 BUSD |
0.7620 BUSD |
0.7650 BUSD |
2023-05-04 |
0.7683 BUSD |
192,849.9000 |
0.7770 BUSD |
0.7610 BUSD |
0.7670 BUSD |
0.7700 BUSD |
2023-05-03 |
0.7768 BUSD |
214,623.1000 |
0.7780 BUSD |
0.7650 BUSD |
0.7720 BUSD |
0.7790 BUSD |
2023-05-02 |
0.7692 BUSD |
164,329.9000 |
0.7580 BUSD |
0.7520 BUSD |
0.7550 BUSD |
0.7790 BUSD |
2023-05-01 |
0.7596 BUSD |
145,052.4000 |
0.7650 BUSD |
0.7470 BUSD |
0.7540 BUSD |
0.7580 BUSD |
2023-04-30 |
0.7767 BUSD |
72,843.3000 |
0.7800 BUSD |
0.7660 BUSD |
0.7720 BUSD |
0.7720 BUSD |
2023-04-29 |
0.7697 BUSD |
77,276.4000 |
0.7560 BUSD |
0.7520 BUSD |
0.7560 BUSD |
0.7810 BUSD |
2023-04-28 |
0.7548 BUSD |
95,237.0000 |
0.7630 BUSD |
0.7430 BUSD |
0.7500 BUSD |
0.7560 BUSD |
2023-04-27 |
0.7626 BUSD |
183,420.1000 |
0.7560 BUSD |
0.7550 BUSD |
0.7580 BUSD |
0.7640 BUSD |
2023-04-26 |
0.7759 BUSD |
285,384.1000 |
0.7710 BUSD |
0.7310 BUSD |
0.7500 BUSD |
0.7570 BUSD |
2023-04-25 |
0.7685 BUSD |
412,097.8000 |
0.7600 BUSD |
0.7550 BUSD |
0.7570 BUSD |
0.7710 BUSD |
2023-04-24 |
0.7556 BUSD |
524,652.8000 |
0.7550 BUSD |
0.7410 BUSD |
0.7460 BUSD |
0.7620 BUSD |
2023-04-23 |
0.7574 BUSD |
230,167.0000 |
0.7650 BUSD |
0.7390 BUSD |
0.7470 BUSD |
0.7550 BUSD |
2023-04-22 |
0.7478 BUSD |
226,829.6000 |
0.7470 BUSD |
0.7400 BUSD |
0.7450 BUSD |
0.7650 BUSD |
2023-04-21 |
0.7610 BUSD |
494,607.2000 |
0.7700 BUSD |
0.7320 BUSD |
0.7440 BUSD |
0.7470 BUSD |
2023-04-20 |
0.7719 BUSD |
410,488.5000 |
0.7770 BUSD |
0.7520 BUSD |
0.7620 BUSD |
0.7700 BUSD |
2023-04-19 |
0.7991 BUSD |
409,933.7000 |
0.8410 BUSD |
0.7700 BUSD |
0.7830 BUSD |
0.7730 BUSD |
2023-04-18 |
0.8532 BUSD |
1,277,916.6000 |
0.8420 BUSD |
0.8320 BUSD |
0.8360 BUSD |
0.8400 BUSD |
2023-04-17 |
0.8418 BUSD |
353,889.9000 |
0.8490 BUSD |
0.8260 BUSD |
0.8320 BUSD |
0.8450 BUSD |
2023-04-16 |
0.8518 BUSD |
207,649.9000 |
0.8470 BUSD |
0.8340 BUSD |
0.8430 BUSD |
0.8480 BUSD |
2023-04-15 |
0.8317 BUSD |
359,195.3000 |
0.8230 BUSD |
0.8120 BUSD |
0.8190 BUSD |
0.8500 BUSD |
2023-04-14 |
0.8226 BUSD |
410,137.4000 |
0.8190 BUSD |
0.8090 BUSD |
0.8130 BUSD |
0.8250 BUSD |
2023-04-13 |
0.8106 BUSD |
69,176.0000 |
0.8050 BUSD |
0.7980 BUSD |
0.8020 BUSD |
0.8180 BUSD |
2023-04-12 |
0.7914 BUSD |
157,787.5000 |
0.8060 BUSD |
0.7760 BUSD |
0.7800 BUSD |
0.8060 BUSD |
2023-04-11 |
0.8173 BUSD |
275,837.2000 |
0.8130 BUSD |
0.8030 BUSD |
0.8060 BUSD |
0.8080 BUSD |
2023-04-10 |
0.8065 BUSD |
163,379.1000 |
0.8070 BUSD |
0.7980 BUSD |
0.8020 BUSD |
0.8140 BUSD |
2023-04-09 |
0.8077 BUSD |
65,796.7000 |
0.8120 BUSD |
0.8000 BUSD |
0.8020 BUSD |
0.8080 BUSD |
2023-04-08 |
0.8140 BUSD |
72,109.2000 |
0.8190 BUSD |
0.8040 BUSD |
0.8060 BUSD |
0.8110 BUSD |
2023-04-07 |
0.8103 BUSD |
134,894.7000 |
0.8170 BUSD |
0.7990 BUSD |
0.8050 BUSD |
0.8200 BUSD |
2023-04-06 |
0.8116 BUSD |
130,287.4000 |
0.8180 BUSD |
0.7980 BUSD |
0.8030 BUSD |
0.8160 BUSD |
2023-04-05 |
0.8161 BUSD |
119,076.8000 |
0.8130 BUSD |
0.7980 BUSD |
0.8070 BUSD |
0.8210 BUSD |
2023-04-04 |
0.8125 BUSD |
165,350.2000 |
0.7930 BUSD |
0.7830 BUSD |
0.7870 BUSD |
0.8100 BUSD |
2023-04-03 |
0.7962 BUSD |
169,133.8000 |
0.8100 BUSD |
0.7710 BUSD |
0.7830 BUSD |
0.7900 BUSD |
2023-04-02 |
0.8145 BUSD |
102,365.0000 |
0.8350 BUSD |
0.7970 BUSD |
0.8060 BUSD |
0.8080 BUSD |
2023-04-01 |
0.8312 BUSD |
69,955.5000 |
0.8380 BUSD |
0.8200 BUSD |
0.8270 BUSD |
0.8340 BUSD |
2023-03-31 |
0.8264 BUSD |
192,714.5000 |
0.8060 BUSD |
0.8030 BUSD |
0.8070 BUSD |
0.8410 BUSD |
2023-03-30 |
0.8047 BUSD |
228,580.6000 |
0.8210 BUSD |
0.7910 BUSD |
0.7980 BUSD |
0.8070 BUSD |
2023-03-29 |
0.8029 BUSD |
302,443.9000 |
0.7620 BUSD |
0.7620 BUSD |
0.7660 BUSD |
0.8210 BUSD |
2023-03-28 |
0.7545 BUSD |
44,908.9000 |
0.7550 BUSD |
0.7460 BUSD |
0.7500 BUSD |
0.7630 BUSD |
2023-03-27 |
0.7583 BUSD |
144,385.1000 |
0.7690 BUSD |
0.7430 BUSD |
0.7480 BUSD |
0.7550 BUSD |
2023-03-26 |
0.7713 BUSD |
110,023.0000 |
0.7670 BUSD |
0.7620 BUSD |
0.7670 BUSD |
0.7720 BUSD |
2023-03-25 |
0.7681 BUSD |
138,069.8000 |
0.7740 BUSD |
0.7580 BUSD |
0.7640 BUSD |
0.7660 BUSD |
2023-03-24 |
0.7684 BUSD |
102,276.6000 |
0.7790 BUSD |
0.7550 BUSD |
0.7610 BUSD |
0.7760 BUSD |
2023-03-23 |
0.7685 BUSD |
109,245.7000 |
0.7600 BUSD |
0.7570 BUSD |
0.7610 BUSD |
0.7760 BUSD |
2023-03-22 |
0.7733 BUSD |
325,013.7000 |
0.7890 BUSD |
0.7420 BUSD |
0.7560 BUSD |
0.7590 BUSD |
2023-03-21 |
0.7710 BUSD |
405,732.5000 |
0.7480 BUSD |
0.7370 BUSD |
0.7450 BUSD |
0.7840 BUSD |