Identifier on Binance: CTKBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-21 |
0.7974 BUSD |
837,545.6000 |
0.8020 BUSD |
0.7740 BUSD |
0.7910 BUSD |
0.8140 BUSD |
2022-10-20 |
0.8038 BUSD |
456,964.4000 |
0.8020 BUSD |
0.7910 BUSD |
0.7980 BUSD |
0.7980 BUSD |
2022-10-19 |
0.8237 BUSD |
506,121.1000 |
0.8310 BUSD |
0.8010 BUSD |
0.8060 BUSD |
0.8030 BUSD |
2022-10-18 |
0.8442 BUSD |
332,410.7000 |
0.8600 BUSD |
0.8250 BUSD |
0.8330 BUSD |
0.8340 BUSD |
2022-10-17 |
0.8526 BUSD |
400,259.4000 |
0.8510 BUSD |
0.8430 BUSD |
0.8460 BUSD |
0.8540 BUSD |
2022-10-16 |
0.8408 BUSD |
501,794.4000 |
0.8220 BUSD |
0.8220 BUSD |
0.8280 BUSD |
0.8500 BUSD |
2022-10-15 |
0.8269 BUSD |
197,066.7000 |
0.8280 BUSD |
0.8170 BUSD |
0.8220 BUSD |
0.8220 BUSD |
2022-10-14 |
0.8428 BUSD |
220,224.5000 |
0.8370 BUSD |
0.8190 BUSD |
0.8240 BUSD |
0.8250 BUSD |
2022-10-13 |
0.8368 BUSD |
540,271.2000 |
0.8730 BUSD |
0.8060 BUSD |
0.8170 BUSD |
0.8340 BUSD |
2022-10-12 |
0.8654 BUSD |
143,381.6000 |
0.8520 BUSD |
0.8520 BUSD |
0.8560 BUSD |
0.8700 BUSD |
2022-10-11 |
0.8560 BUSD |
172,630.6000 |
0.8490 BUSD |
0.8380 BUSD |
0.8460 BUSD |
0.8500 BUSD |
2022-10-10 |
0.8512 BUSD |
78,918.0000 |
0.8520 BUSD |
0.8420 BUSD |
0.8460 BUSD |
0.8510 BUSD |
2022-10-09 |
0.8529 BUSD |
37,714.6000 |
0.8510 BUSD |
0.8470 BUSD |
0.8480 BUSD |
0.8510 BUSD |
2022-10-08 |
0.8600 BUSD |
22,712.2000 |
0.8550 BUSD |
0.8450 BUSD |
0.8480 BUSD |
0.8490 BUSD |
2022-10-07 |
0.8706 BUSD |
118,059.7000 |
0.8750 BUSD |
0.8490 BUSD |
0.8540 BUSD |
0.8560 BUSD |
2022-10-06 |
0.8923 BUSD |
85,953.4000 |
0.8860 BUSD |
0.8700 BUSD |
0.8740 BUSD |
0.8740 BUSD |
2022-10-05 |
0.8792 BUSD |
53,369.4000 |
0.8900 BUSD |
0.8680 BUSD |
0.8760 BUSD |
0.8850 BUSD |
2022-10-04 |
0.8875 BUSD |
98,584.8000 |
0.8800 BUSD |
0.8770 BUSD |
0.8790 BUSD |
0.8900 BUSD |
2022-10-03 |
0.8754 BUSD |
95,651.3000 |
0.8570 BUSD |
0.8470 BUSD |
0.8570 BUSD |
0.8790 BUSD |
2022-10-02 |
0.8578 BUSD |
128,817.2000 |
0.8670 BUSD |
0.8460 BUSD |
0.8580 BUSD |
0.8590 BUSD |
2022-10-01 |
0.8675 BUSD |
60,178.7000 |
0.8650 BUSD |
0.8600 BUSD |
0.8630 BUSD |
0.8670 BUSD |
2022-09-30 |
0.8658 BUSD |
130,482.4000 |
0.8730 BUSD |
0.8560 BUSD |
0.8590 BUSD |
0.8650 BUSD |
2022-09-29 |
0.8619 BUSD |
100,241.8000 |
0.8570 BUSD |
0.8520 BUSD |
0.8590 BUSD |
0.8720 BUSD |
2022-09-28 |
0.8496 BUSD |
93,662.6000 |
0.8670 BUSD |
0.8320 BUSD |
0.8380 BUSD |
0.8600 BUSD |
2022-09-27 |
0.8824 BUSD |
164,632.5000 |
0.8710 BUSD |
0.8540 BUSD |
0.8590 BUSD |
0.8660 BUSD |
2022-09-26 |
0.8570 BUSD |
124,496.1000 |
0.8610 BUSD |
0.8400 BUSD |
0.8480 BUSD |
0.8640 BUSD |
2022-09-25 |
0.8734 BUSD |
100,627.9000 |
0.8730 BUSD |
0.8530 BUSD |
0.8670 BUSD |
0.8610 BUSD |
2022-09-24 |
0.8945 BUSD |
101,800.3000 |
0.8940 BUSD |
0.8700 BUSD |
0.8750 BUSD |
0.8740 BUSD |
2022-09-23 |
0.8869 BUSD |
226,618.9000 |
0.9010 BUSD |
0.8600 BUSD |
0.8730 BUSD |
0.8970 BUSD |
2022-09-22 |
0.8857 BUSD |
209,170.4000 |
0.8670 BUSD |
0.8640 BUSD |
0.8750 BUSD |
0.8980 BUSD |
2022-09-21 |
0.8795 BUSD |
531,440.6000 |
0.8830 BUSD |
0.8560 BUSD |
0.8650 BUSD |
0.8690 BUSD |
2022-09-20 |
0.8864 BUSD |
190,150.5000 |
0.8940 BUSD |
0.8660 BUSD |
0.8800 BUSD |
0.8800 BUSD |
2022-09-19 |
0.8620 BUSD |
528,350.0000 |
0.8620 BUSD |
0.8380 BUSD |
0.8540 BUSD |
0.8950 BUSD |
2022-09-18 |
0.9092 BUSD |
490,438.4000 |
0.9430 BUSD |
0.8560 BUSD |
0.8770 BUSD |
0.8800 BUSD |
2022-09-17 |
0.9430 BUSD |
159,424.4000 |
0.9300 BUSD |
0.9300 BUSD |
0.9400 BUSD |
0.9480 BUSD |
2022-09-16 |
0.9214 BUSD |
234,741.6000 |
0.9170 BUSD |
0.9040 BUSD |
0.9170 BUSD |
0.9290 BUSD |
2022-09-15 |
0.9166 BUSD |
283,997.1000 |
0.9260 BUSD |
0.8920 BUSD |
0.9070 BUSD |
0.9160 BUSD |
2022-09-14 |
0.9138 BUSD |
297,708.9000 |
0.9210 BUSD |
0.8930 BUSD |
0.9070 BUSD |
0.9300 BUSD |
2022-09-13 |
0.9576 BUSD |
554,036.1000 |
1.0050 BUSD |
0.9200 BUSD |
0.9260 BUSD |
0.9260 BUSD |
2022-09-12 |
1.0194 BUSD |
276,832.5000 |
1.0230 BUSD |
0.9940 BUSD |
1.0110 BUSD |
1.0090 BUSD |
2022-09-11 |
1.0371 BUSD |
212,612.7000 |
1.0310 BUSD |
1.0010 BUSD |
1.0150 BUSD |
1.0130 BUSD |
2022-09-10 |
1.0397 BUSD |
232,203.3000 |
1.0450 BUSD |
1.0120 BUSD |
1.0230 BUSD |
1.0360 BUSD |
2022-09-09 |
1.0497 BUSD |
430,074.0000 |
1.0390 BUSD |
1.0220 BUSD |
1.0330 BUSD |
1.0360 BUSD |
2022-09-08 |
1.0225 BUSD |
389,134.2000 |
1.0510 BUSD |
0.9920 BUSD |
1.0140 BUSD |
1.0330 BUSD |
2022-09-07 |
1.0243 BUSD |
1,004,037.7000 |
0.9400 BUSD |
0.9360 BUSD |
0.9550 BUSD |
1.0580 BUSD |
2022-09-06 |
0.9878 BUSD |
860,354.3000 |
1.0600 BUSD |
0.9270 BUSD |
0.9480 BUSD |
0.9480 BUSD |
2022-09-05 |
1.0285 BUSD |
662,540.9000 |
0.9820 BUSD |
0.9760 BUSD |
0.9800 BUSD |
1.0580 BUSD |
2022-09-04 |
1.0057 BUSD |
362,124.3000 |
1.0140 BUSD |
0.9660 BUSD |
0.9750 BUSD |
0.9690 BUSD |
2022-09-03 |
1.0133 BUSD |
797,218.8000 |
1.0080 BUSD |
0.9870 BUSD |
1.0020 BUSD |
1.0100 BUSD |
2022-09-02 |
0.9731 BUSD |
1,069,040.9000 |
0.9730 BUSD |
0.9370 BUSD |
0.9480 BUSD |
0.9940 BUSD |