Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.2478 USDT |
164,545.3000 |
0.2480 USDT |
0.2465 USDT |
0.2482 USDT |
0.2488 USDT |
| 2025-12-05 |
0.2505 USDT |
850,810.6000 |
0.2543 USDT |
0.2427 USDT |
0.2471 USDT |
0.2480 USDT |
| 2025-12-04 |
0.2571 USDT |
1,780,190.3000 |
0.2590 USDT |
0.2503 USDT |
0.2540 USDT |
0.2538 USDT |
| 2025-12-03 |
0.2548 USDT |
4,367,391.7000 |
0.2520 USDT |
0.2504 USDT |
0.2537 USDT |
0.2584 USDT |
| 2025-12-02 |
0.2477 USDT |
5,006,854.1000 |
0.2424 USDT |
0.2394 USDT |
0.2409 USDT |
0.2529 USDT |
| 2025-12-01 |
0.2389 USDT |
8,204,131.5000 |
0.2474 USDT |
0.2315 USDT |
0.2383 USDT |
0.2430 USDT |
| 2025-11-30 |
0.2476 USDT |
3,730,930.9000 |
0.2429 USDT |
0.2428 USDT |
0.2439 USDT |
0.2502 USDT |
| 2025-11-29 |
0.2467 USDT |
2,031,295.9000 |
0.2477 USDT |
0.2415 USDT |
0.2431 USDT |
0.2430 USDT |
| 2025-11-28 |
0.2513 USDT |
2,754,241.8000 |
0.2554 USDT |
0.2450 USDT |
0.2474 USDT |
0.2473 USDT |
| 2025-11-27 |
0.2572 USDT |
2,935,729.5000 |
0.2552 USDT |
0.2536 USDT |
0.2559 USDT |
0.2561 USDT |
| 2025-11-26 |
0.2511 USDT |
3,013,377.2000 |
0.2516 USDT |
0.2461 USDT |
0.2487 USDT |
0.2553 USDT |
| 2025-11-25 |
0.2491 USDT |
2,084,266.3000 |
0.2509 USDT |
0.2441 USDT |
0.2483 USDT |
0.2474 USDT |
| 2025-11-24 |
0.2499 USDT |
4,944,850.9000 |
0.2460 USDT |
0.2430 USDT |
0.2467 USDT |
0.2515 USDT |
| 2025-11-23 |
0.2492 USDT |
2,051,800.2000 |
0.2459 USDT |
0.2443 USDT |
0.2471 USDT |
0.2470 USDT |
| 2025-11-22 |
0.2448 USDT |
3,556,552.3000 |
0.2463 USDT |
0.2392 USDT |
0.2419 USDT |
0.2462 USDT |
| 2025-11-21 |
0.2485 USDT |
7,929,195.3000 |
0.2582 USDT |
0.2368 USDT |
0.2439 USDT |
0.2468 USDT |
| 2025-11-20 |
0.2657 USDT |
4,423,524.4000 |
0.2647 USDT |
0.2559 USDT |
0.2607 USDT |
0.2635 USDT |
| 2025-11-19 |
0.2611 USDT |
4,234,401.5000 |
0.2664 USDT |
0.2498 USDT |
0.2551 USDT |
0.2645 USDT |
| 2025-11-18 |
0.2625 USDT |
3,935,045.5000 |
0.2617 USDT |
0.2553 USDT |
0.2614 USDT |
0.2674 USDT |
| 2025-11-17 |
0.2670 USDT |
2,578,647.5000 |
0.2702 USDT |
0.2558 USDT |
0.2605 USDT |
0.2603 USDT |
| 2025-11-16 |
0.2712 USDT |
3,716,617.6000 |
0.2642 USDT |
0.2576 USDT |
0.2630 USDT |
0.2694 USDT |
| 2025-11-15 |
0.2636 USDT |
956,442.6000 |
0.2600 USDT |
0.2583 USDT |
0.2620 USDT |
0.2653 USDT |
| 2025-11-14 |
0.2649 USDT |
1,343,322.2000 |
0.2718 USDT |
0.2561 USDT |
0.2621 USDT |
0.2602 USDT |
| 2025-11-13 |
0.2838 USDT |
2,030,332.4000 |
0.2828 USDT |
0.2641 USDT |
0.2683 USDT |
0.2739 USDT |
| 2025-11-12 |
0.2871 USDT |
1,973,913.9000 |
0.2832 USDT |
0.2769 USDT |
0.2807 USDT |
0.2830 USDT |
| 2025-11-11 |
0.2977 USDT |
3,182,542.2000 |
0.2984 USDT |
0.2829 USDT |
0.2858 USDT |
0.2879 USDT |
| 2025-11-10 |
0.2977 USDT |
906,312.4000 |
0.2991 USDT |
0.2916 USDT |
0.2952 USDT |
0.2984 USDT |
| 2025-11-09 |
0.3002 USDT |
961,361.7000 |
0.3062 USDT |
0.2897 USDT |
0.2942 USDT |
0.3010 USDT |
| 2025-11-08 |
0.3033 USDT |
1,727,671.4000 |
0.3057 USDT |
0.2967 USDT |
0.3019 USDT |
0.3051 USDT |
| 2025-11-07 |
0.2933 USDT |
1,672,190.5000 |
0.2858 USDT |
0.2805 USDT |
0.2871 USDT |
0.3061 USDT |
| 2025-11-06 |
0.2819 USDT |
893,370.3000 |
0.2824 USDT |
0.2752 USDT |
0.2799 USDT |
0.2808 USDT |
| 2025-11-05 |
0.2722 USDT |
2,814,995.2000 |
0.2712 USDT |
0.2584 USDT |
0.2689 USDT |
0.2838 USDT |
| 2025-11-04 |
0.2735 USDT |
2,892,572.5000 |
0.2760 USDT |
0.2540 USDT |
0.2661 USDT |
0.2716 USDT |
| 2025-11-03 |
0.2753 USDT |
2,557,742.7000 |
0.2981 USDT |
0.2604 USDT |
0.2720 USDT |
0.2762 USDT |
| 2025-11-02 |
0.2953 USDT |
1,278,824.3000 |
0.3007 USDT |
0.2857 USDT |
0.2910 USDT |
0.2930 USDT |
| 2025-11-01 |
0.2958 USDT |
1,302,584.1000 |
0.2899 USDT |
0.2870 USDT |
0.2900 USDT |
0.2987 USDT |
| 2025-10-31 |
0.2954 USDT |
1,283,362.9000 |
0.2943 USDT |
0.2833 USDT |
0.2900 USDT |
0.2898 USDT |
| 2025-10-30 |
0.2986 USDT |
2,245,341.9000 |
0.3143 USDT |
0.2849 USDT |
0.2898 USDT |
0.2914 USDT |
| 2025-10-29 |
0.3184 USDT |
871,407.1000 |
0.3166 USDT |
0.3100 USDT |
0.3169 USDT |
0.3141 USDT |
| 2025-10-28 |
0.3237 USDT |
2,460,494.7000 |
0.3280 USDT |
0.3108 USDT |
0.3176 USDT |
0.3159 USDT |
| 2025-10-27 |
0.3287 USDT |
1,166,309.1000 |
0.3316 USDT |
0.3212 USDT |
0.3260 USDT |
0.3274 USDT |
| 2025-10-26 |
0.3182 USDT |
3,293,034.3000 |
0.3283 USDT |
0.3076 USDT |
0.3145 USDT |
0.3296 USDT |
| 2025-10-25 |
0.3307 USDT |
3,239,803.6000 |
0.3351 USDT |
0.3195 USDT |
0.3270 USDT |
0.3284 USDT |
| 2025-10-24 |
0.3229 USDT |
4,040,244.9000 |
0.3242 USDT |
0.3110 USDT |
0.3174 USDT |
0.3298 USDT |
| 2025-10-23 |
0.3308 USDT |
3,886,269.4000 |
0.3328 USDT |
0.3207 USDT |
0.3243 USDT |
0.3225 USDT |
| 2025-10-22 |
0.3455 USDT |
2,450,478.4000 |
0.3617 USDT |
0.3230 USDT |
0.3306 USDT |
0.3264 USDT |
| 2025-10-21 |
0.3764 USDT |
1,432,273.3000 |
0.3828 USDT |
0.3667 USDT |
0.3694 USDT |
0.3719 USDT |
| 2025-10-20 |
0.3906 USDT |
1,420,676.2000 |
0.3920 USDT |
0.3754 USDT |
0.3812 USDT |
0.3831 USDT |
| 2025-10-19 |
0.3826 USDT |
1,198,177.1000 |
0.3778 USDT |
0.3649 USDT |
0.3731 USDT |
0.3929 USDT |
| 2025-10-18 |
0.3751 USDT |
1,918,252.3000 |
0.3854 USDT |
0.3642 USDT |
0.3716 USDT |
0.3724 USDT |