Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7017 USDT |
158,676.8000 |
0.6978 USDT |
0.6910 USDT |
0.7017 USDT |
0.7033 USDT |
| 2024-05-18 |
0.6935 USDT |
385,417.8000 |
0.6894 USDT |
0.6818 USDT |
0.6880 USDT |
0.6963 USDT |
| 2024-05-17 |
0.6834 USDT |
480,498.5000 |
0.6741 USDT |
0.6669 USDT |
0.6754 USDT |
0.6893 USDT |
| 2024-05-16 |
0.6678 USDT |
828,311.3000 |
0.6656 USDT |
0.6461 USDT |
0.6601 USDT |
0.6731 USDT |
| 2024-05-15 |
0.6447 USDT |
1,324,203.9000 |
0.6319 USDT |
0.6236 USDT |
0.6350 USDT |
0.6645 USDT |
| 2024-05-14 |
0.6367 USDT |
2,033,857.2000 |
0.6289 USDT |
0.6235 USDT |
0.6294 USDT |
0.6328 USDT |
| 2024-05-13 |
0.6452 USDT |
1,406,317.8000 |
0.6605 USDT |
0.6240 USDT |
0.6299 USDT |
0.6276 USDT |
| 2024-05-12 |
0.6673 USDT |
1,758,551.6000 |
0.6770 USDT |
0.6433 USDT |
0.6634 USDT |
0.6622 USDT |
| 2024-05-11 |
0.6720 USDT |
1,273,816.9000 |
0.6567 USDT |
0.6553 USDT |
0.6608 USDT |
0.6772 USDT |
| 2024-05-10 |
0.6712 USDT |
1,259,354.2000 |
0.6829 USDT |
0.6462 USDT |
0.6523 USDT |
0.6543 USDT |
| 2024-05-09 |
0.6705 USDT |
690,238.4000 |
0.6762 USDT |
0.6541 USDT |
0.6650 USDT |
0.6825 USDT |
| 2024-05-08 |
0.6714 USDT |
1,039,486.9000 |
0.6658 USDT |
0.6568 USDT |
0.6679 USDT |
0.6743 USDT |
| 2024-05-07 |
0.6717 USDT |
1,930,959.8000 |
0.6812 USDT |
0.6560 USDT |
0.6618 USDT |
0.6654 USDT |
| 2024-05-06 |
0.7003 USDT |
1,784,048.7000 |
0.6966 USDT |
0.6808 USDT |
0.6861 USDT |
0.6825 USDT |
| 2024-05-05 |
0.7092 USDT |
5,891,849.4000 |
0.7236 USDT |
0.6910 USDT |
0.6943 USDT |
0.6927 USDT |
| 2024-05-04 |
0.7244 USDT |
3,596,450.0000 |
0.7191 USDT |
0.7142 USDT |
0.7198 USDT |
0.7227 USDT |
| 2024-05-03 |
0.7119 USDT |
1,709,179.6000 |
0.7027 USDT |
0.6946 USDT |
0.7004 USDT |
0.7203 USDT |
| 2024-05-02 |
0.6637 USDT |
2,038,778.1000 |
0.6620 USDT |
0.6330 USDT |
0.6560 USDT |
0.7024 USDT |
| 2024-05-01 |
0.6413 USDT |
4,679,179.9000 |
0.6633 USDT |
0.6039 USDT |
0.6180 USDT |
0.6619 USDT |
| 2024-04-30 |
0.6506 USDT |
1,533,337.9000 |
0.6852 USDT |
0.6300 USDT |
0.6402 USDT |
0.6549 USDT |
| 2024-04-29 |
0.6740 USDT |
891,246.8000 |
0.6830 USDT |
0.6612 USDT |
0.6681 USDT |
0.6872 USDT |
| 2024-04-28 |
0.7103 USDT |
911,515.1000 |
0.7258 USDT |
0.6816 USDT |
0.6861 USDT |
0.6825 USDT |
| 2024-04-27 |
0.6987 USDT |
672,469.2000 |
0.6936 USDT |
0.6607 USDT |
0.6887 USDT |
0.7229 USDT |
| 2024-04-26 |
0.7196 USDT |
1,619,112.2000 |
0.7358 USDT |
0.6909 USDT |
0.6940 USDT |
0.6929 USDT |
| 2024-04-25 |
0.7151 USDT |
943,442.4000 |
0.7245 USDT |
0.7010 USDT |
0.7072 USDT |
0.7367 USDT |
| 2024-04-24 |
0.7529 USDT |
1,044,925.6000 |
0.7594 USDT |
0.7168 USDT |
0.7310 USDT |
0.7265 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 |