Identifier on Binance: CTKBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
0.7648 BUSD |
197,632.3000 |
0.7640 BUSD |
0.7440 BUSD |
0.7550 BUSD |
0.7780 BUSD |
| 2022-07-12 |
0.7714 BUSD |
195,373.8000 |
0.7700 BUSD |
0.7620 BUSD |
0.7670 BUSD |
0.7640 BUSD |
| 2022-07-11 |
0.7889 BUSD |
107,041.7000 |
0.8060 BUSD |
0.7700 BUSD |
0.7730 BUSD |
0.7720 BUSD |
| 2022-07-10 |
0.8239 BUSD |
128,520.4000 |
0.8490 BUSD |
0.8030 BUSD |
0.8080 BUSD |
0.8060 BUSD |
| 2022-07-09 |
0.8503 BUSD |
96,937.5000 |
0.8480 BUSD |
0.8380 BUSD |
0.8440 BUSD |
0.8520 BUSD |
| 2022-07-08 |
0.8613 BUSD |
175,988.0000 |
0.8910 BUSD |
0.8410 BUSD |
0.8470 BUSD |
0.8540 BUSD |
| 2022-07-07 |
0.8872 BUSD |
235,744.2000 |
0.8870 BUSD |
0.8680 BUSD |
0.8780 BUSD |
0.8940 BUSD |
| 2022-07-06 |
0.8471 BUSD |
1,919,417.8000 |
0.7810 BUSD |
0.7720 BUSD |
0.7790 BUSD |
0.8840 BUSD |
| 2022-07-05 |
0.7926 BUSD |
220,162.4000 |
0.8060 BUSD |
0.7750 BUSD |
0.7800 BUSD |
0.7810 BUSD |
| 2022-07-04 |
0.7961 BUSD |
163,845.9000 |
0.7940 BUSD |
0.7750 BUSD |
0.7770 BUSD |
0.8090 BUSD |
| 2022-07-03 |
0.7977 BUSD |
109,926.7000 |
0.8100 BUSD |
0.7830 BUSD |
0.7870 BUSD |
0.7950 BUSD |
| 2022-07-02 |
0.7994 BUSD |
162,543.9000 |
0.7960 BUSD |
0.7820 BUSD |
0.7880 BUSD |
0.8090 BUSD |
| 2022-07-01 |
0.7956 BUSD |
298,577.7000 |
0.7970 BUSD |
0.7680 BUSD |
0.7760 BUSD |
0.8010 BUSD |
| 2022-06-30 |
0.7688 BUSD |
298,723.1000 |
0.7830 BUSD |
0.7420 BUSD |
0.7620 BUSD |
0.7730 BUSD |
| 2022-06-29 |
0.7794 BUSD |
247,368.7000 |
0.7720 BUSD |
0.7620 BUSD |
0.7730 BUSD |
0.7810 BUSD |
| 2022-06-28 |
0.7935 BUSD |
107,659.4000 |
0.8040 BUSD |
0.7690 BUSD |
0.7690 BUSD |
0.7690 BUSD |
| 2022-06-27 |
0.8088 BUSD |
58,293.0000 |
0.8050 BUSD |
0.7930 BUSD |
0.7990 BUSD |
0.8020 BUSD |
| 2022-06-26 |
0.8396 BUSD |
109,627.8000 |
0.8640 BUSD |
0.8030 BUSD |
0.8150 BUSD |
0.8130 BUSD |
| 2022-06-25 |
0.8511 BUSD |
86,781.1000 |
0.8580 BUSD |
0.8210 BUSD |
0.8370 BUSD |
0.8570 BUSD |
| 2022-06-24 |
0.8459 BUSD |
240,238.7000 |
0.8570 BUSD |
0.8300 BUSD |
0.8350 BUSD |
0.8580 BUSD |
| 2022-06-23 |
0.8281 BUSD |
338,596.5000 |
0.7730 BUSD |
0.7730 BUSD |
0.7870 BUSD |
0.8550 BUSD |
| 2022-06-22 |
0.7834 BUSD |
151,848.3000 |
0.8030 BUSD |
0.7680 BUSD |
0.7790 BUSD |
0.7840 BUSD |
| 2022-06-21 |
0.8255 BUSD |
344,824.2000 |
0.8000 BUSD |
0.7900 BUSD |
0.8020 BUSD |
0.8060 BUSD |
| 2022-06-20 |
0.7970 BUSD |
295,663.5000 |
0.8100 BUSD |
0.7780 BUSD |
0.7860 BUSD |
0.8050 BUSD |
| 2022-06-19 |
0.8046 BUSD |
630,797.3000 |
0.7950 BUSD |
0.7800 BUSD |
0.7890 BUSD |
0.8010 BUSD |
| 2022-06-18 |
0.7524 BUSD |
398,304.2000 |
0.7590 BUSD |
0.7250 BUSD |
0.7370 BUSD |
0.7920 BUSD |
| 2022-06-17 |
0.7731 BUSD |
179,331.8000 |
0.7800 BUSD |
0.7610 BUSD |
0.7680 BUSD |
0.7670 BUSD |
| 2022-06-16 |
0.7812 BUSD |
265,765.4000 |
0.8130 BUSD |
0.7570 BUSD |
0.7680 BUSD |
0.7800 BUSD |
| 2022-06-15 |
0.7830 BUSD |
284,285.1000 |
0.8180 BUSD |
0.7520 BUSD |
0.7630 BUSD |
0.8110 BUSD |
| 2022-06-14 |
0.7889 BUSD |
558,126.8000 |
0.7750 BUSD |
0.7450 BUSD |
0.7650 BUSD |
0.8180 BUSD |
| 2022-06-13 |
0.8267 BUSD |
2,124,795.9000 |
0.8430 BUSD |
0.7300 BUSD |
0.7490 BUSD |
0.7670 BUSD |
| 2022-06-12 |
0.7998 BUSD |
534,846.9000 |
0.7610 BUSD |
0.7330 BUSD |
0.7390 BUSD |
0.8230 BUSD |
| 2022-06-11 |
0.7773 BUSD |
116,898.4000 |
0.7840 BUSD |
0.7570 BUSD |
0.7670 BUSD |
0.7590 BUSD |
| 2022-06-10 |
0.8187 BUSD |
169,941.8000 |
0.8490 BUSD |
0.7750 BUSD |
0.7860 BUSD |
0.7810 BUSD |
| 2022-06-09 |
0.8592 BUSD |
215,606.0000 |
0.8320 BUSD |
0.8190 BUSD |
0.8410 BUSD |
0.8510 BUSD |
| 2022-06-08 |
0.8280 BUSD |
277,886.5000 |
0.8100 BUSD |
0.8040 BUSD |
0.8190 BUSD |
0.8350 BUSD |
| 2022-06-07 |
0.7848 BUSD |
364,029.3000 |
0.8110 BUSD |
0.7670 BUSD |
0.7720 BUSD |
0.7940 BUSD |
| 2022-06-06 |
0.8089 BUSD |
149,958.6000 |
0.8010 BUSD |
0.7950 BUSD |
0.8030 BUSD |
0.8130 BUSD |
| 2022-06-05 |
0.7948 BUSD |
50,235.2000 |
0.7940 BUSD |
0.7790 BUSD |
0.7840 BUSD |
0.7970 BUSD |
| 2022-06-04 |
0.7893 BUSD |
31,522.4000 |
0.7920 BUSD |
0.7750 BUSD |
0.7830 BUSD |
0.7880 BUSD |
| 2022-06-03 |
0.7875 BUSD |
79,422.2000 |
0.8010 BUSD |
0.7690 BUSD |
0.7830 BUSD |
0.7840 BUSD |
| 2022-06-02 |
0.7990 BUSD |
85,127.2000 |
0.7940 BUSD |
0.7800 BUSD |
0.7900 BUSD |
0.8080 BUSD |
| 2022-06-01 |
0.8507 BUSD |
239,816.9000 |
0.8930 BUSD |
0.7850 BUSD |
0.8000 BUSD |
0.8040 BUSD |
| 2022-05-31 |
0.9026 BUSD |
204,040.5000 |
0.8810 BUSD |
0.8590 BUSD |
0.8690 BUSD |
0.8960 BUSD |
| 2022-05-30 |
0.8617 BUSD |
264,521.7000 |
0.8410 BUSD |
0.8340 BUSD |
0.8430 BUSD |
0.8850 BUSD |
| 2022-05-29 |
0.8232 BUSD |
99,557.5000 |
0.8100 BUSD |
0.8010 BUSD |
0.8090 BUSD |
0.8460 BUSD |
| 2022-05-28 |
0.7875 BUSD |
45,932.4000 |
0.7790 BUSD |
0.7580 BUSD |
0.7720 BUSD |
0.8090 BUSD |
| 2022-05-27 |
0.7919 BUSD |
274,128.2000 |
0.7820 BUSD |
0.7510 BUSD |
0.7670 BUSD |
0.7760 BUSD |
| 2022-05-26 |
0.7782 BUSD |
79,622.8000 |
0.8000 BUSD |
0.7540 BUSD |
0.7700 BUSD |
0.7870 BUSD |
| 2022-05-25 |
0.8012 BUSD |
88,335.5000 |
0.8170 BUSD |
0.7810 BUSD |
0.7890 BUSD |
0.7980 BUSD |