Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.7680 BUSD |
226,691.3000 |
0.7930 BUSD |
0.7450 BUSD |
0.7540 BUSD |
0.7500 BUSD |
| 2023-03-19 |
0.8000 BUSD |
104,630.1000 |
0.7970 BUSD |
0.7850 BUSD |
0.7930 BUSD |
0.7970 BUSD |
| 2023-03-18 |
0.8199 BUSD |
471,553.9000 |
0.8100 BUSD |
0.7840 BUSD |
0.7960 BUSD |
0.7920 BUSD |
| 2023-03-17 |
0.7827 BUSD |
101,492.2000 |
0.7670 BUSD |
0.7590 BUSD |
0.7690 BUSD |
0.8100 BUSD |
| 2023-03-16 |
0.7593 BUSD |
132,300.6000 |
0.7550 BUSD |
0.7410 BUSD |
0.7530 BUSD |
0.7650 BUSD |
| 2023-03-15 |
0.7909 BUSD |
314,222.4000 |
0.8230 BUSD |
0.7420 BUSD |
0.7550 BUSD |
0.7570 BUSD |
| 2023-03-14 |
0.8055 BUSD |
520,651.0000 |
0.7980 BUSD |
0.7770 BUSD |
0.7990 BUSD |
0.8190 BUSD |
| 2023-03-13 |
0.7964 BUSD |
626,449.9000 |
0.7850 BUSD |
0.7550 BUSD |
0.7730 BUSD |
0.7980 BUSD |
| 2023-03-12 |
0.7593 BUSD |
164,272.7000 |
0.7470 BUSD |
0.7420 BUSD |
0.7490 BUSD |
0.7830 BUSD |
| 2023-03-11 |
0.7451 BUSD |
464,280.0000 |
0.7310 BUSD |
0.7180 BUSD |
0.7250 BUSD |
0.7450 BUSD |
| 2023-03-10 |
0.7028 BUSD |
343,298.0000 |
0.7030 BUSD |
0.6800 BUSD |
0.6920 BUSD |
0.7330 BUSD |
| 2023-03-09 |
0.7191 BUSD |
531,947.6000 |
0.7230 BUSD |
0.6860 BUSD |
0.7000 BUSD |
0.7050 BUSD |
| 2023-03-08 |
0.7316 BUSD |
616,525.6000 |
0.7370 BUSD |
0.7070 BUSD |
0.7220 BUSD |
0.7220 BUSD |
| 2023-03-07 |
0.7389 BUSD |
360,331.5000 |
0.7650 BUSD |
0.7230 BUSD |
0.7290 BUSD |
0.7310 BUSD |
| 2023-03-06 |
0.7618 BUSD |
273,595.6000 |
0.7440 BUSD |
0.7320 BUSD |
0.7430 BUSD |
0.7640 BUSD |
| 2023-03-05 |
0.7565 BUSD |
101,095.4000 |
0.7510 BUSD |
0.7420 BUSD |
0.7480 BUSD |
0.7430 BUSD |
| 2023-03-04 |
0.7601 BUSD |
88,821.9000 |
0.7730 BUSD |
0.7360 BUSD |
0.7450 BUSD |
0.7490 BUSD |
| 2023-03-03 |
0.7723 BUSD |
264,208.8000 |
0.8180 BUSD |
0.7480 BUSD |
0.7670 BUSD |
0.7720 BUSD |
| 2023-03-02 |
0.8198 BUSD |
198,859.2000 |
0.8390 BUSD |
0.8050 BUSD |
0.8100 BUSD |
0.8160 BUSD |
| 2023-03-01 |
0.8311 BUSD |
274,008.5000 |
0.8000 BUSD |
0.7950 BUSD |
0.8020 BUSD |
0.8340 BUSD |
| 2023-02-28 |
0.8105 BUSD |
133,395.5000 |
0.8210 BUSD |
0.7980 BUSD |
0.8020 BUSD |
0.7990 BUSD |
| 2023-02-27 |
0.8324 BUSD |
169,567.7000 |
0.8440 BUSD |
0.8080 BUSD |
0.8140 BUSD |
0.8160 BUSD |
| 2023-02-26 |
0.8328 BUSD |
198,698.9000 |
0.8160 BUSD |
0.8120 BUSD |
0.8160 BUSD |
0.8390 BUSD |
| 2023-02-25 |
0.8114 BUSD |
280,687.5000 |
0.8200 BUSD |
0.7900 BUSD |
0.8070 BUSD |
0.8160 BUSD |
| 2023-02-24 |
0.8284 BUSD |
346,841.4000 |
0.8500 BUSD |
0.8010 BUSD |
0.8110 BUSD |
0.8120 BUSD |
| 2023-02-23 |
0.8674 BUSD |
328,859.8000 |
0.8570 BUSD |
0.8350 BUSD |
0.8410 BUSD |
0.8500 BUSD |
| 2023-02-22 |
0.8725 BUSD |
605,414.5000 |
0.9160 BUSD |
0.8330 BUSD |
0.8420 BUSD |
0.8530 BUSD |
| 2023-02-21 |
0.9586 BUSD |
1,293,287.5000 |
0.9650 BUSD |
0.8920 BUSD |
0.9040 BUSD |
0.9060 BUSD |
| 2023-02-20 |
0.9298 BUSD |
1,802,596.0000 |
0.9100 BUSD |
0.8890 BUSD |
0.9120 BUSD |
0.9560 BUSD |
| 2023-02-19 |
0.9132 BUSD |
2,905,084.8000 |
0.8600 BUSD |
0.8470 BUSD |
0.8500 BUSD |
0.9050 BUSD |
| 2023-02-18 |
0.8597 BUSD |
806,499.4000 |
0.8560 BUSD |
0.8430 BUSD |
0.8570 BUSD |
0.8600 BUSD |
| 2023-02-17 |
0.8331 BUSD |
186,325.6000 |
0.7940 BUSD |
0.7890 BUSD |
0.8110 BUSD |
0.8570 BUSD |
| 2023-02-16 |
0.8318 BUSD |
406,037.5000 |
0.8270 BUSD |
0.7930 BUSD |
0.8010 BUSD |
0.7960 BUSD |
| 2023-02-15 |
0.8036 BUSD |
127,589.2000 |
0.7950 BUSD |
0.7860 BUSD |
0.7900 BUSD |
0.8230 BUSD |
| 2023-02-14 |
0.7805 BUSD |
151,072.1000 |
0.7790 BUSD |
0.7630 BUSD |
0.7720 BUSD |
0.7930 BUSD |
| 2023-02-13 |
0.7607 BUSD |
265,378.6000 |
0.7840 BUSD |
0.7110 BUSD |
0.7560 BUSD |
0.7780 BUSD |
| 2023-02-12 |
0.7878 BUSD |
284,614.6000 |
0.7920 BUSD |
0.7660 BUSD |
0.7790 BUSD |
0.7870 BUSD |
| 2023-02-11 |
0.7815 BUSD |
185,585.1000 |
0.7670 BUSD |
0.7640 BUSD |
0.7690 BUSD |
0.7940 BUSD |
| 2023-02-10 |
0.7665 BUSD |
290,241.3000 |
0.7670 BUSD |
0.7510 BUSD |
0.7630 BUSD |
0.7740 BUSD |
| 2023-02-09 |
0.8197 BUSD |
557,957.5000 |
0.8410 BUSD |
0.7340 BUSD |
0.7580 BUSD |
0.7580 BUSD |
| 2023-02-08 |
0.8646 BUSD |
400,712.1000 |
0.8840 BUSD |
0.8180 BUSD |
0.8320 BUSD |
0.8370 BUSD |
| 2023-02-07 |
0.8626 BUSD |
490,589.9000 |
0.8380 BUSD |
0.8310 BUSD |
0.8380 BUSD |
0.8850 BUSD |
| 2023-02-06 |
0.8442 BUSD |
699,475.2000 |
0.8040 BUSD |
0.7920 BUSD |
0.8060 BUSD |
0.8290 BUSD |
| 2023-02-05 |
0.8176 BUSD |
607,866.6000 |
0.8520 BUSD |
0.7870 BUSD |
0.7970 BUSD |
0.8050 BUSD |
| 2023-02-04 |
0.8487 BUSD |
399,432.6000 |
0.8530 BUSD |
0.8270 BUSD |
0.8400 BUSD |
0.8610 BUSD |
| 2023-02-03 |
0.8464 BUSD |
624,580.5000 |
0.8270 BUSD |
0.8180 BUSD |
0.8270 BUSD |
0.8520 BUSD |
| 2023-02-02 |
0.8481 BUSD |
1,252,266.3000 |
0.8220 BUSD |
0.8120 BUSD |
0.8280 BUSD |
0.8290 BUSD |
| 2023-02-01 |
0.7977 BUSD |
816,243.3000 |
0.8050 BUSD |
0.7660 BUSD |
0.7760 BUSD |
0.8200 BUSD |
| 2023-01-31 |
0.8013 BUSD |
201,286.9000 |
0.7940 BUSD |
0.7830 BUSD |
0.7940 BUSD |
0.8040 BUSD |
| 2023-01-30 |
0.8029 BUSD |
378,629.6000 |
0.8360 BUSD |
0.7710 BUSD |
0.7840 BUSD |
0.7940 BUSD |