Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.9499 BUSD |
1,013,495.4000 |
0.9070 BUSD |
0.8850 BUSD |
0.8950 BUSD |
0.9750 BUSD |
| 2022-08-31 |
0.9574 BUSD |
554,653.5000 |
0.9940 BUSD |
0.9110 BUSD |
0.9230 BUSD |
0.9150 BUSD |
| 2022-08-30 |
0.9658 BUSD |
883,584.1000 |
0.9450 BUSD |
0.9220 BUSD |
0.9290 BUSD |
0.9960 BUSD |
| 2022-08-29 |
0.9350 BUSD |
2,175,477.2000 |
0.8390 BUSD |
0.8290 BUSD |
0.8560 BUSD |
0.9410 BUSD |
| 2022-08-28 |
0.8493 BUSD |
207,177.2000 |
0.8390 BUSD |
0.8340 BUSD |
0.8430 BUSD |
0.8400 BUSD |
| 2022-08-27 |
0.9780 BUSD |
2,723,158.1000 |
0.9280 BUSD |
0.8300 BUSD |
0.8420 BUSD |
0.8390 BUSD |
| 2022-08-26 |
0.9225 BUSD |
552,540.3000 |
0.9220 BUSD |
0.8650 BUSD |
0.8950 BUSD |
0.9160 BUSD |
| 2022-08-25 |
0.9170 BUSD |
134,285.3000 |
0.8880 BUSD |
0.8880 BUSD |
0.8980 BUSD |
0.9200 BUSD |
| 2022-08-24 |
0.9098 BUSD |
330,820.5000 |
0.8880 BUSD |
0.8760 BUSD |
0.8810 BUSD |
0.8870 BUSD |
| 2022-08-23 |
0.8662 BUSD |
221,964.0000 |
0.8570 BUSD |
0.8370 BUSD |
0.8490 BUSD |
0.8930 BUSD |
| 2022-08-22 |
0.8387 BUSD |
98,256.3000 |
0.8760 BUSD |
0.8200 BUSD |
0.8340 BUSD |
0.8480 BUSD |
| 2022-08-21 |
0.8690 BUSD |
147,298.8000 |
0.8420 BUSD |
0.8420 BUSD |
0.8480 BUSD |
0.8790 BUSD |
| 2022-08-20 |
0.8552 BUSD |
212,821.0000 |
0.8450 BUSD |
0.8220 BUSD |
0.8300 BUSD |
0.8410 BUSD |
| 2022-08-19 |
0.8464 BUSD |
694,530.2000 |
0.8810 BUSD |
0.8110 BUSD |
0.8350 BUSD |
0.8530 BUSD |
| 2022-08-18 |
0.9161 BUSD |
273,793.8000 |
0.9100 BUSD |
0.8640 BUSD |
0.9170 BUSD |
0.8820 BUSD |
| 2022-08-17 |
0.9419 BUSD |
395,722.6000 |
0.9660 BUSD |
0.8930 BUSD |
0.9140 BUSD |
0.9150 BUSD |
| 2022-08-16 |
0.9608 BUSD |
425,579.5000 |
0.9480 BUSD |
0.9310 BUSD |
0.9530 BUSD |
0.9670 BUSD |
| 2022-08-15 |
0.9479 BUSD |
468,025.7000 |
0.9330 BUSD |
0.9210 BUSD |
0.9390 BUSD |
0.9330 BUSD |
| 2022-08-14 |
0.9786 BUSD |
832,945.9000 |
0.9910 BUSD |
0.9100 BUSD |
0.9360 BUSD |
0.9360 BUSD |
| 2022-08-13 |
1.0011 BUSD |
430,128.9000 |
1.0100 BUSD |
0.9730 BUSD |
0.9890 BUSD |
0.9890 BUSD |
| 2022-08-12 |
0.9990 BUSD |
672,977.9000 |
0.9940 BUSD |
0.9710 BUSD |
0.9980 BUSD |
1.0030 BUSD |
| 2022-08-11 |
1.0444 BUSD |
1,000,906.9000 |
1.0440 BUSD |
0.9840 BUSD |
0.9930 BUSD |
0.9900 BUSD |
| 2022-08-10 |
1.0355 BUSD |
919,623.9000 |
1.0160 BUSD |
0.9760 BUSD |
1.0090 BUSD |
1.0500 BUSD |
| 2022-08-09 |
1.0512 BUSD |
615,690.0000 |
1.0850 BUSD |
0.9990 BUSD |
1.0200 BUSD |
1.0240 BUSD |
| 2022-08-08 |
1.1179 BUSD |
1,031,711.8000 |
1.1140 BUSD |
1.0540 BUSD |
1.0850 BUSD |
1.0870 BUSD |
| 2022-08-07 |
1.1539 BUSD |
662,306.0000 |
1.1790 BUSD |
1.1110 BUSD |
1.1290 BUSD |
1.1200 BUSD |
| 2022-08-06 |
1.1891 BUSD |
747,308.9000 |
1.1560 BUSD |
1.1400 BUSD |
1.1560 BUSD |
1.1790 BUSD |
| 2022-08-05 |
1.1743 BUSD |
581,548.1000 |
1.2130 BUSD |
1.1310 BUSD |
1.1410 BUSD |
1.1490 BUSD |
| 2022-08-04 |
1.1725 BUSD |
962,067.1000 |
1.1280 BUSD |
1.1190 BUSD |
1.1470 BUSD |
1.2040 BUSD |
| 2022-08-03 |
1.1665 BUSD |
1,516,737.7000 |
1.2160 BUSD |
1.1110 BUSD |
1.1250 BUSD |
1.1200 BUSD |
| 2022-08-02 |
1.1769 BUSD |
3,425,135.2000 |
1.0790 BUSD |
1.0250 BUSD |
1.0680 BUSD |
1.2290 BUSD |
| 2022-08-01 |
1.0609 BUSD |
1,042,278.8000 |
0.9860 BUSD |
0.9850 BUSD |
1.0290 BUSD |
1.0750 BUSD |
| 2022-07-31 |
1.0255 BUSD |
2,238,416.0000 |
1.0580 BUSD |
0.9610 BUSD |
0.9940 BUSD |
0.9890 BUSD |
| 2022-07-30 |
1.1023 BUSD |
5,654,951.9000 |
0.8830 BUSD |
0.8610 BUSD |
0.8840 BUSD |
1.1420 BUSD |
| 2022-07-29 |
0.9027 BUSD |
874,139.9000 |
0.8860 BUSD |
0.8540 BUSD |
0.8750 BUSD |
0.9030 BUSD |
| 2022-07-28 |
0.8644 BUSD |
1,139,344.9000 |
0.8370 BUSD |
0.8220 BUSD |
0.8280 BUSD |
0.8800 BUSD |
| 2022-07-27 |
0.8183 BUSD |
613,042.2000 |
0.8500 BUSD |
0.7870 BUSD |
0.7970 BUSD |
0.8330 BUSD |
| 2022-07-26 |
0.8196 BUSD |
1,352,062.6000 |
0.7970 BUSD |
0.7860 BUSD |
0.8060 BUSD |
0.8520 BUSD |
| 2022-07-25 |
0.8158 BUSD |
1,599,956.6000 |
0.7790 BUSD |
0.7560 BUSD |
0.7670 BUSD |
0.8050 BUSD |
| 2022-07-24 |
0.7880 BUSD |
181,037.7000 |
0.7860 BUSD |
0.7770 BUSD |
0.7800 BUSD |
0.7840 BUSD |
| 2022-07-23 |
0.7746 BUSD |
118,457.7000 |
0.7700 BUSD |
0.7600 BUSD |
0.7700 BUSD |
0.7850 BUSD |
| 2022-07-22 |
0.7936 BUSD |
193,685.6000 |
0.7810 BUSD |
0.7640 BUSD |
0.7690 BUSD |
0.7800 BUSD |
| 2022-07-21 |
0.7710 BUSD |
185,784.7000 |
0.7730 BUSD |
0.7530 BUSD |
0.7620 BUSD |
0.7860 BUSD |
| 2022-07-20 |
0.8140 BUSD |
267,417.8000 |
0.8340 BUSD |
0.7680 BUSD |
0.7760 BUSD |
0.7760 BUSD |
| 2022-07-19 |
0.8306 BUSD |
495,255.7000 |
0.8280 BUSD |
0.8000 BUSD |
0.8130 BUSD |
0.8340 BUSD |
| 2022-07-18 |
0.8141 BUSD |
379,199.3000 |
0.7740 BUSD |
0.7740 BUSD |
0.7820 BUSD |
0.8310 BUSD |
| 2022-07-17 |
0.7845 BUSD |
157,651.6000 |
0.7880 BUSD |
0.7750 BUSD |
0.7780 BUSD |
0.7770 BUSD |
| 2022-07-16 |
0.7785 BUSD |
199,877.0000 |
0.7690 BUSD |
0.7600 BUSD |
0.7620 BUSD |
0.7840 BUSD |
| 2022-07-15 |
0.7872 BUSD |
199,762.2000 |
0.7970 BUSD |
0.7680 BUSD |
0.7770 BUSD |
0.7720 BUSD |
| 2022-07-14 |
0.7855 BUSD |
249,067.9000 |
0.7820 BUSD |
0.7720 BUSD |
0.7770 BUSD |
0.7970 BUSD |