Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.7644 USDT |
643,467.5000 |
0.7594 USDT |
0.7391 USDT |
0.7495 USDT |
0.7392 USDT |
| 2024-04-23 |
0.7609 USDT |
1,530,491.7000 |
0.7813 USDT |
0.7466 USDT |
0.7522 USDT |
0.7554 USDT |
| 2024-04-22 |
0.7796 USDT |
1,405,740.8000 |
0.7767 USDT |
0.7681 USDT |
0.7780 USDT |
0.7810 USDT |
| 2024-04-21 |
0.7673 USDT |
1,907,271.2000 |
0.7672 USDT |
0.7497 USDT |
0.7643 USDT |
0.7724 USDT |
| 2024-04-20 |
0.7475 USDT |
1,320,397.4000 |
0.7361 USDT |
0.7225 USDT |
0.7298 USDT |
0.7642 USDT |
| 2024-04-19 |
0.7278 USDT |
2,560,407.0000 |
0.7026 USDT |
0.6604 USDT |
0.6753 USDT |
0.7380 USDT |
| 2024-04-18 |
0.6872 USDT |
1,987,929.5000 |
0.6748 USDT |
0.6604 USDT |
0.6765 USDT |
0.7007 USDT |
| 2024-04-17 |
0.6824 USDT |
2,058,427.5000 |
0.6891 USDT |
0.6553 USDT |
0.6736 USDT |
0.6800 USDT |
| 2024-04-16 |
0.6700 USDT |
3,495,439.5000 |
0.6826 USDT |
0.6421 USDT |
0.6601 USDT |
0.6878 USDT |
| 2024-04-15 |
0.7269 USDT |
4,686,483.8000 |
0.7538 USDT |
0.6815 USDT |
0.6923 USDT |
0.6861 USDT |
| 2024-04-14 |
0.7347 USDT |
3,211,982.1000 |
0.7620 USDT |
0.6976 USDT |
0.7176 USDT |
0.7538 USDT |
| 2024-04-13 |
0.7619 USDT |
3,623,269.1000 |
0.7870 USDT |
0.6951 USDT |
0.7215 USDT |
0.7626 USDT |
| 2024-04-12 |
0.8114 USDT |
2,342,527.5000 |
0.8886 USDT |
0.7201 USDT |
0.7488 USDT |
0.7978 USDT |
| 2024-04-11 |
0.9040 USDT |
1,010,058.9000 |
0.9331 USDT |
0.8820 USDT |
0.8911 USDT |
0.8863 USDT |
| 2024-04-10 |
0.9019 USDT |
1,515,168.1000 |
0.9059 USDT |
0.8700 USDT |
0.8968 USDT |
0.9336 USDT |
| 2024-04-09 |
0.9338 USDT |
1,071,056.7000 |
0.9550 USDT |
0.9070 USDT |
0.9154 USDT |
0.9106 USDT |
| 2024-04-08 |
0.9463 USDT |
1,357,933.2000 |
0.9290 USDT |
0.9104 USDT |
0.9161 USDT |
0.9563 USDT |
| 2024-04-07 |
0.9385 USDT |
1,144,854.7000 |
0.9443 USDT |
0.9169 USDT |
0.9216 USDT |
0.9220 USDT |
| 2024-04-06 |
0.9429 USDT |
1,838,984.2000 |
0.8823 USDT |
0.8788 USDT |
0.8973 USDT |
0.9452 USDT |
| 2024-04-05 |
0.8712 USDT |
1,942,338.8000 |
0.9107 USDT |
0.8411 USDT |
0.8531 USDT |
0.8860 USDT |
| 2024-04-04 |
0.8966 USDT |
1,831,175.8000 |
0.8745 USDT |
0.8485 USDT |
0.8718 USDT |
0.9115 USDT |
| 2024-04-03 |
0.9155 USDT |
2,489,804.2000 |
0.9064 USDT |
0.8526 USDT |
0.8666 USDT |
0.8791 USDT |
| 2024-04-02 |
0.9146 USDT |
2,033,958.1000 |
0.9582 USDT |
0.8801 USDT |
0.8998 USDT |
0.9100 USDT |
| 2024-04-01 |
0.9935 USDT |
5,626,482.0000 |
1.0422 USDT |
0.9192 USDT |
0.9355 USDT |
0.9578 USDT |
| 2024-03-31 |
1.0552 USDT |
2,935,760.0000 |
1.0265 USDT |
1.0200 USDT |
1.0379 USDT |
1.0428 USDT |
| 2024-03-30 |
1.0426 USDT |
3,394,453.4000 |
1.0452 USDT |
1.0145 USDT |
1.0290 USDT |
1.0298 USDT |
| 2024-03-29 |
1.0059 USDT |
4,104,176.0000 |
0.9666 USDT |
0.9561 USDT |
0.9698 USDT |
1.0471 USDT |
| 2024-03-28 |
0.9512 USDT |
2,799,090.4000 |
0.9512 USDT |
0.9260 USDT |
0.9418 USDT |
0.9678 USDT |
| 2024-03-27 |
0.9349 USDT |
3,684,006.8000 |
0.9244 USDT |
0.9017 USDT |
0.9269 USDT |
0.9521 USDT |
| 2024-03-26 |
0.9179 USDT |
6,210,008.3000 |
0.9065 USDT |
0.8870 USDT |
0.9100 USDT |
0.9228 USDT |
| 2024-03-25 |
0.9345 USDT |
6,592,282.9000 |
0.9717 USDT |
0.9040 USDT |
0.9154 USDT |
0.9109 USDT |
| 2024-03-24 |
0.9613 USDT |
2,123,902.8000 |
0.9629 USDT |
0.9385 USDT |
0.9526 USDT |
0.9767 USDT |
| 2024-03-23 |
0.9863 USDT |
2,338,338.7000 |
0.9939 USDT |
0.9608 USDT |
0.9735 USDT |
0.9705 USDT |
| 2024-03-22 |
1.0216 USDT |
6,834,455.5000 |
1.0113 USDT |
0.9720 USDT |
0.9894 USDT |
0.9942 USDT |
| 2024-03-21 |
0.9910 USDT |
7,355,616.3000 |
0.9100 USDT |
0.9029 USDT |
0.9191 USDT |
1.0090 USDT |
| 2024-03-20 |
0.8269 USDT |
3,557,214.9000 |
0.8066 USDT |
0.7687 USDT |
0.7926 USDT |
0.9113 USDT |
| 2024-03-19 |
0.8437 USDT |
4,448,674.7000 |
0.9224 USDT |
0.7866 USDT |
0.8065 USDT |
0.7988 USDT |
| 2024-03-18 |
0.9534 USDT |
2,333,246.2000 |
0.9803 USDT |
0.9096 USDT |
0.9289 USDT |
0.9206 USDT |
| 2024-03-17 |
0.9487 USDT |
4,341,136.0000 |
0.8788 USDT |
0.8507 USDT |
0.8882 USDT |
0.9823 USDT |
| 2024-03-16 |
0.9289 USDT |
3,750,570.0000 |
0.9737 USDT |
0.8561 USDT |
0.8802 USDT |
0.8791 USDT |
| 2024-03-15 |
0.9243 USDT |
6,325,354.8000 |
0.9784 USDT |
0.8556 USDT |
0.9050 USDT |
0.9746 USDT |
| 2024-03-14 |
0.9663 USDT |
3,444,836.3000 |
0.9997 USDT |
0.9133 USDT |
0.9542 USDT |
0.9805 USDT |
| 2024-03-13 |
0.9941 USDT |
3,544,164.0000 |
0.9973 USDT |
0.9612 USDT |
0.9872 USDT |
1.0007 USDT |
| 2024-03-12 |
0.9668 USDT |
9,688,558.2000 |
0.9463 USDT |
0.9048 USDT |
0.9445 USDT |
0.9847 USDT |
| 2024-03-11 |
0.9055 USDT |
2,803,448.9000 |
0.8954 USDT |
0.8497 USDT |
0.8842 USDT |
0.9279 USDT |
| 2024-03-10 |
0.8956 USDT |
5,613,743.3000 |
0.9127 USDT |
0.8612 USDT |
0.8760 USDT |
0.8783 USDT |
| 2024-03-09 |
0.9169 USDT |
6,358,605.2000 |
0.9129 USDT |
0.8990 USDT |
0.9106 USDT |
0.9115 USDT |
| 2024-03-08 |
0.9137 USDT |
5,156,691.9000 |
0.9466 USDT |
0.8650 USDT |
0.9043 USDT |
0.9114 USDT |
| 2024-03-07 |
0.9328 USDT |
5,311,875.6000 |
0.9387 USDT |
0.9119 USDT |
0.9259 USDT |
0.9485 USDT |
| 2024-03-06 |
0.9200 USDT |
7,169,273.4000 |
0.9022 USDT |
0.8375 USDT |
0.8708 USDT |
0.9358 USDT |