Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
0.8322 BUSD |
200,195.3000 |
0.8030 BUSD |
0.8010 BUSD |
0.8110 BUSD |
0.8390 BUSD |
| 2023-01-28 |
0.8285 BUSD |
193,061.4000 |
0.8310 BUSD |
0.8030 BUSD |
0.8060 BUSD |
0.8060 BUSD |
| 2023-01-27 |
0.8209 BUSD |
203,278.9000 |
0.8200 BUSD |
0.8000 BUSD |
0.8140 BUSD |
0.8320 BUSD |
| 2023-01-26 |
0.8185 BUSD |
290,335.0000 |
0.8220 BUSD |
0.7930 BUSD |
0.8140 BUSD |
0.8140 BUSD |
| 2023-01-25 |
0.7965 BUSD |
329,249.3000 |
0.7990 BUSD |
0.7770 BUSD |
0.7870 BUSD |
0.8200 BUSD |
| 2023-01-24 |
0.8489 BUSD |
915,001.3000 |
0.8250 BUSD |
0.7800 BUSD |
0.8020 BUSD |
0.7950 BUSD |
| 2023-01-23 |
0.8178 BUSD |
729,400.0000 |
0.7900 BUSD |
0.7900 BUSD |
0.8030 BUSD |
0.8310 BUSD |
| 2023-01-22 |
0.7940 BUSD |
529,655.6000 |
0.7780 BUSD |
0.7720 BUSD |
0.7770 BUSD |
0.7930 BUSD |
| 2023-01-21 |
0.7809 BUSD |
633,153.3000 |
0.7740 BUSD |
0.7600 BUSD |
0.7800 BUSD |
0.7780 BUSD |
| 2023-01-20 |
0.7440 BUSD |
602,940.1000 |
0.7260 BUSD |
0.7040 BUSD |
0.7200 BUSD |
0.7720 BUSD |
| 2023-01-19 |
0.7310 BUSD |
339,064.0000 |
0.7200 BUSD |
0.7160 BUSD |
0.7230 BUSD |
0.7260 BUSD |
| 2023-01-18 |
0.7608 BUSD |
559,746.6000 |
0.7710 BUSD |
0.7130 BUSD |
0.7250 BUSD |
0.7210 BUSD |
| 2023-01-17 |
0.7722 BUSD |
593,580.8000 |
0.7630 BUSD |
0.7530 BUSD |
0.7620 BUSD |
0.7770 BUSD |
| 2023-01-16 |
0.7861 BUSD |
737,697.5000 |
0.7860 BUSD |
0.7490 BUSD |
0.7630 BUSD |
0.7650 BUSD |
| 2023-01-15 |
0.7835 BUSD |
203,785.4000 |
0.7930 BUSD |
0.7680 BUSD |
0.7740 BUSD |
0.7860 BUSD |
| 2023-01-14 |
0.8041 BUSD |
1,339,037.3000 |
0.8130 BUSD |
0.7500 BUSD |
0.7880 BUSD |
0.7940 BUSD |
| 2023-01-13 |
0.8013 BUSD |
119,701.7000 |
0.7970 BUSD |
0.7890 BUSD |
0.7930 BUSD |
0.8120 BUSD |
| 2023-01-12 |
0.7767 BUSD |
615,082.3000 |
0.7660 BUSD |
0.7560 BUSD |
0.7740 BUSD |
0.7940 BUSD |
| 2023-01-11 |
0.7612 BUSD |
281,632.0000 |
0.7790 BUSD |
0.7450 BUSD |
0.7480 BUSD |
0.7630 BUSD |
| 2023-01-10 |
0.7740 BUSD |
470,234.1000 |
0.7770 BUSD |
0.7550 BUSD |
0.7720 BUSD |
0.7790 BUSD |
| 2023-01-09 |
0.7660 BUSD |
541,972.6000 |
0.7400 BUSD |
0.7400 BUSD |
0.7480 BUSD |
0.7770 BUSD |
| 2023-01-08 |
0.7307 BUSD |
258,095.0000 |
0.7360 BUSD |
0.7210 BUSD |
0.7240 BUSD |
0.7380 BUSD |
| 2023-01-07 |
0.7406 BUSD |
100,673.3000 |
0.7440 BUSD |
0.7310 BUSD |
0.7330 BUSD |
0.7360 BUSD |
| 2023-01-06 |
0.7333 BUSD |
372,550.3000 |
0.7340 BUSD |
0.7220 BUSD |
0.7260 BUSD |
0.7460 BUSD |
| 2023-01-05 |
0.7307 BUSD |
277,987.6000 |
0.7370 BUSD |
0.7230 BUSD |
0.7280 BUSD |
0.7320 BUSD |
| 2023-01-04 |
0.7302 BUSD |
474,317.6000 |
0.7160 BUSD |
0.7110 BUSD |
0.7160 BUSD |
0.7340 BUSD |
| 2023-01-03 |
0.7162 BUSD |
323,660.7000 |
0.7240 BUSD |
0.7040 BUSD |
0.7110 BUSD |
0.7170 BUSD |
| 2023-01-02 |
0.7373 BUSD |
427,336.2000 |
0.7400 BUSD |
0.7210 BUSD |
0.7250 BUSD |
0.7240 BUSD |
| 2023-01-01 |
0.7451 BUSD |
101,614.8000 |
0.7410 BUSD |
0.7360 BUSD |
0.7380 BUSD |
0.7380 BUSD |
| 2022-12-31 |
0.7347 BUSD |
108,460.5000 |
0.7240 BUSD |
0.7180 BUSD |
0.7200 BUSD |
0.7340 BUSD |
| 2022-12-30 |
0.7070 BUSD |
67,967.4000 |
0.7110 BUSD |
0.6930 BUSD |
0.7010 BUSD |
0.7200 BUSD |
| 2022-12-29 |
0.7118 BUSD |
106,953.0000 |
0.7080 BUSD |
0.7040 BUSD |
0.7100 BUSD |
0.7130 BUSD |
| 2022-12-28 |
0.7037 BUSD |
312,371.8000 |
0.7050 BUSD |
0.6860 BUSD |
0.6900 BUSD |
0.7080 BUSD |
| 2022-12-27 |
0.7103 BUSD |
304,807.4000 |
0.7140 BUSD |
0.7000 BUSD |
0.7020 BUSD |
0.7020 BUSD |
| 2022-12-26 |
0.7108 BUSD |
303,960.1000 |
0.7030 BUSD |
0.7020 BUSD |
0.7030 BUSD |
0.7130 BUSD |
| 2022-12-25 |
0.7056 BUSD |
102,406.6000 |
0.7090 BUSD |
0.7010 BUSD |
0.7030 BUSD |
0.7030 BUSD |
| 2022-12-24 |
0.7062 BUSD |
108,749.5000 |
0.7000 BUSD |
0.6990 BUSD |
0.7000 BUSD |
0.7080 BUSD |
| 2022-12-23 |
0.6986 BUSD |
181,875.8000 |
0.6940 BUSD |
0.6930 BUSD |
0.6940 BUSD |
0.7000 BUSD |
| 2022-12-22 |
0.6869 BUSD |
191,110.0000 |
0.6900 BUSD |
0.6780 BUSD |
0.6800 BUSD |
0.6930 BUSD |
| 2022-12-21 |
0.6896 BUSD |
378,530.4000 |
0.6970 BUSD |
0.6830 BUSD |
0.6860 BUSD |
0.6880 BUSD |
| 2022-12-20 |
0.6842 BUSD |
225,459.2000 |
0.6650 BUSD |
0.6630 BUSD |
0.6690 BUSD |
0.6990 BUSD |
| 2022-12-19 |
0.6786 BUSD |
146,528.5000 |
0.6910 BUSD |
0.6600 BUSD |
0.6670 BUSD |
0.6650 BUSD |
| 2022-12-18 |
0.6978 BUSD |
91,772.2000 |
0.6870 BUSD |
0.6870 BUSD |
0.6880 BUSD |
0.6890 BUSD |
| 2022-12-17 |
0.6813 BUSD |
171,942.8000 |
0.6890 BUSD |
0.6700 BUSD |
0.6780 BUSD |
0.6900 BUSD |
| 2022-12-16 |
0.7260 BUSD |
347,754.7000 |
0.7490 BUSD |
0.6750 BUSD |
0.6960 BUSD |
0.6930 BUSD |
| 2022-12-15 |
0.7514 BUSD |
378,485.5000 |
0.7520 BUSD |
0.7400 BUSD |
0.7470 BUSD |
0.7490 BUSD |
| 2022-12-14 |
0.7557 BUSD |
678,752.7000 |
0.7620 BUSD |
0.7350 BUSD |
0.7510 BUSD |
0.7530 BUSD |
| 2022-12-13 |
0.7532 BUSD |
542,481.6000 |
0.7670 BUSD |
0.7360 BUSD |
0.7440 BUSD |
0.7610 BUSD |
| 2022-12-12 |
0.7616 BUSD |
252,085.9000 |
0.7740 BUSD |
0.7500 BUSD |
0.7570 BUSD |
0.7660 BUSD |
| 2022-12-11 |
0.7850 BUSD |
122,544.6000 |
0.7890 BUSD |
0.7750 BUSD |
0.7800 BUSD |
0.7750 BUSD |