Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
0.7903 BUSD |
190,890.6000 |
0.7700 BUSD |
0.7700 BUSD |
0.7720 BUSD |
0.7860 BUSD |
| 2022-12-09 |
0.7710 BUSD |
227,562.3000 |
0.7670 BUSD |
0.7630 BUSD |
0.7680 BUSD |
0.7690 BUSD |
| 2022-12-08 |
0.7584 BUSD |
295,646.3000 |
0.7550 BUSD |
0.7410 BUSD |
0.7480 BUSD |
0.7650 BUSD |
| 2022-12-07 |
0.7533 BUSD |
416,452.1000 |
0.7730 BUSD |
0.7400 BUSD |
0.7460 BUSD |
0.7530 BUSD |
| 2022-12-06 |
0.7690 BUSD |
146,973.4000 |
0.7700 BUSD |
0.7580 BUSD |
0.7600 BUSD |
0.7730 BUSD |
| 2022-12-05 |
0.7751 BUSD |
102,291.0000 |
0.7770 BUSD |
0.7630 BUSD |
0.7680 BUSD |
0.7690 BUSD |
| 2022-12-04 |
0.7750 BUSD |
71,561.1000 |
0.7740 BUSD |
0.7670 BUSD |
0.7690 BUSD |
0.7750 BUSD |
| 2022-12-03 |
0.7927 BUSD |
47,706.8000 |
0.7900 BUSD |
0.7750 BUSD |
0.7770 BUSD |
0.7770 BUSD |
| 2022-12-02 |
0.7843 BUSD |
111,946.4000 |
0.7790 BUSD |
0.7680 BUSD |
0.7740 BUSD |
0.7900 BUSD |
| 2022-12-01 |
0.7851 BUSD |
119,949.7000 |
0.7900 BUSD |
0.7690 BUSD |
0.7720 BUSD |
0.7730 BUSD |
| 2022-11-30 |
0.7885 BUSD |
84,306.6000 |
0.7760 BUSD |
0.7760 BUSD |
0.7860 BUSD |
0.7910 BUSD |
| 2022-11-29 |
0.7802 BUSD |
116,033.4000 |
0.7720 BUSD |
0.7680 BUSD |
0.7750 BUSD |
0.7740 BUSD |
| 2022-11-28 |
0.7599 BUSD |
87,456.4000 |
0.7720 BUSD |
0.7500 BUSD |
0.7550 BUSD |
0.7700 BUSD |
| 2022-11-27 |
0.7836 BUSD |
184,910.0000 |
0.7660 BUSD |
0.7630 BUSD |
0.7640 BUSD |
0.7770 BUSD |
| 2022-11-26 |
0.7668 BUSD |
359,518.1000 |
0.7570 BUSD |
0.7570 BUSD |
0.7610 BUSD |
0.7600 BUSD |
| 2022-11-25 |
0.7477 BUSD |
86,572.8000 |
0.7490 BUSD |
0.7330 BUSD |
0.7380 BUSD |
0.7560 BUSD |
| 2022-11-24 |
0.7516 BUSD |
68,250.4000 |
0.7580 BUSD |
0.7440 BUSD |
0.7470 BUSD |
0.7490 BUSD |
| 2022-11-23 |
0.7510 BUSD |
164,438.3000 |
0.7490 BUSD |
0.7320 BUSD |
0.7400 BUSD |
0.7600 BUSD |
| 2022-11-22 |
0.7378 BUSD |
130,079.5000 |
0.7300 BUSD |
0.7210 BUSD |
0.7250 BUSD |
0.7480 BUSD |
| 2022-11-21 |
0.7274 BUSD |
132,398.9000 |
0.7350 BUSD |
0.7120 BUSD |
0.7220 BUSD |
0.7300 BUSD |
| 2022-11-20 |
0.7637 BUSD |
238,578.8000 |
0.7660 BUSD |
0.7340 BUSD |
0.7400 BUSD |
0.7370 BUSD |
| 2022-11-19 |
0.7652 BUSD |
189,974.5000 |
0.7610 BUSD |
0.7100 BUSD |
0.7570 BUSD |
0.7660 BUSD |
| 2022-11-18 |
0.7586 BUSD |
114,463.8000 |
0.7540 BUSD |
0.7490 BUSD |
0.7540 BUSD |
0.7590 BUSD |
| 2022-11-17 |
0.7492 BUSD |
163,304.4000 |
0.7560 BUSD |
0.7380 BUSD |
0.7450 BUSD |
0.7540 BUSD |
| 2022-11-16 |
0.7739 BUSD |
204,792.2000 |
0.7830 BUSD |
0.7500 BUSD |
0.7530 BUSD |
0.7550 BUSD |
| 2022-11-15 |
0.7822 BUSD |
169,577.3000 |
0.7690 BUSD |
0.7640 BUSD |
0.7690 BUSD |
0.7830 BUSD |
| 2022-11-14 |
0.7646 BUSD |
382,555.5000 |
0.7630 BUSD |
0.7450 BUSD |
0.7530 BUSD |
0.7650 BUSD |
| 2022-11-13 |
0.7608 BUSD |
283,888.6000 |
0.7520 BUSD |
0.7400 BUSD |
0.7490 BUSD |
0.7640 BUSD |
| 2022-11-12 |
0.7569 BUSD |
187,934.4000 |
0.7740 BUSD |
0.7400 BUSD |
0.7500 BUSD |
0.7480 BUSD |
| 2022-11-11 |
0.7708 BUSD |
957,999.0000 |
0.7960 BUSD |
0.7350 BUSD |
0.7630 BUSD |
0.7620 BUSD |
| 2022-11-10 |
0.7858 BUSD |
1,685,982.0000 |
0.7760 BUSD |
0.7410 BUSD |
0.7600 BUSD |
0.7980 BUSD |
| 2022-11-09 |
0.7708 BUSD |
1,071,542.0000 |
0.8050 BUSD |
0.7450 BUSD |
0.7700 BUSD |
0.7740 BUSD |
| 2022-11-08 |
0.8212 BUSD |
2,308,857.1000 |
0.9180 BUSD |
0.7540 BUSD |
0.7940 BUSD |
0.7890 BUSD |
| 2022-11-07 |
0.9043 BUSD |
697,825.3000 |
0.8740 BUSD |
0.8660 BUSD |
0.8770 BUSD |
0.9100 BUSD |
| 2022-11-06 |
0.8934 BUSD |
392,094.3000 |
0.8880 BUSD |
0.8700 BUSD |
0.8850 BUSD |
0.8740 BUSD |
| 2022-11-05 |
0.8948 BUSD |
381,744.8000 |
0.8900 BUSD |
0.8740 BUSD |
0.8870 BUSD |
0.8790 BUSD |
| 2022-11-04 |
0.8775 BUSD |
783,815.7000 |
0.8460 BUSD |
0.8430 BUSD |
0.8510 BUSD |
0.8880 BUSD |
| 2022-11-03 |
0.8382 BUSD |
338,344.6000 |
0.7970 BUSD |
0.7940 BUSD |
0.8040 BUSD |
0.8410 BUSD |
| 2022-11-02 |
0.8030 BUSD |
239,854.7000 |
0.8160 BUSD |
0.7780 BUSD |
0.7940 BUSD |
0.7980 BUSD |
| 2022-11-01 |
0.8306 BUSD |
156,104.7000 |
0.8310 BUSD |
0.8160 BUSD |
0.8170 BUSD |
0.8170 BUSD |
| 2022-10-31 |
0.8183 BUSD |
242,671.5000 |
0.8210 BUSD |
0.8050 BUSD |
0.8140 BUSD |
0.8310 BUSD |
| 2022-10-30 |
0.8413 BUSD |
159,165.6000 |
0.8370 BUSD |
0.8130 BUSD |
0.8240 BUSD |
0.8200 BUSD |
| 2022-10-29 |
0.8340 BUSD |
267,706.5000 |
0.8150 BUSD |
0.8150 BUSD |
0.8190 BUSD |
0.8320 BUSD |
| 2022-10-28 |
0.8033 BUSD |
184,554.7000 |
0.8110 BUSD |
0.7940 BUSD |
0.8000 BUSD |
0.8210 BUSD |
| 2022-10-27 |
0.8292 BUSD |
320,635.6000 |
0.8260 BUSD |
0.8070 BUSD |
0.8130 BUSD |
0.8130 BUSD |
| 2022-10-26 |
0.8327 BUSD |
477,812.7000 |
0.8220 BUSD |
0.8210 BUSD |
0.8260 BUSD |
0.8270 BUSD |
| 2022-10-25 |
0.8196 BUSD |
242,551.9000 |
0.8060 BUSD |
0.8020 BUSD |
0.8050 BUSD |
0.8200 BUSD |
| 2022-10-24 |
0.8091 BUSD |
317,039.6000 |
0.8250 BUSD |
0.7980 BUSD |
0.8050 BUSD |
0.8050 BUSD |
| 2022-10-23 |
0.8106 BUSD |
214,598.5000 |
0.8150 BUSD |
0.7990 BUSD |
0.8030 BUSD |
0.8230 BUSD |
| 2022-10-22 |
0.8120 BUSD |
103,313.4000 |
0.8140 BUSD |
0.8070 BUSD |
0.8080 BUSD |
0.8140 BUSD |