Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.5507 USDT |
1,329,057.3000 |
0.5575 USDT |
0.5413 USDT |
0.5475 USDT |
0.5482 USDT |
| 2024-10-15 |
0.5775 USDT |
6,342,329.2000 |
0.5788 USDT |
0.5383 USDT |
0.5524 USDT |
0.5536 USDT |
| 2024-10-14 |
0.5730 USDT |
1,295,236.8000 |
0.5625 USDT |
0.5557 USDT |
0.5598 USDT |
0.5789 USDT |
| 2024-10-13 |
0.5585 USDT |
1,028,354.7000 |
0.5617 USDT |
0.5444 USDT |
0.5508 USDT |
0.5606 USDT |
| 2024-10-12 |
0.5607 USDT |
743,657.8000 |
0.5597 USDT |
0.5553 USDT |
0.5588 USDT |
0.5615 USDT |
| 2024-10-11 |
0.5479 USDT |
1,504,106.3000 |
0.5382 USDT |
0.5335 USDT |
0.5377 USDT |
0.5595 USDT |
| 2024-10-10 |
0.5306 USDT |
1,157,117.3000 |
0.5275 USDT |
0.5178 USDT |
0.5279 USDT |
0.5376 USDT |
| 2024-10-09 |
0.5374 USDT |
1,947,244.7000 |
0.5515 USDT |
0.5146 USDT |
0.5240 USDT |
0.5265 USDT |
| 2024-10-08 |
0.5542 USDT |
1,920,445.5000 |
0.5514 USDT |
0.5381 USDT |
0.5487 USDT |
0.5496 USDT |
| 2024-10-07 |
0.5514 USDT |
1,080,818.4000 |
0.5533 USDT |
0.5389 USDT |
0.5445 USDT |
0.5528 USDT |
| 2024-10-06 |
0.5435 USDT |
973,844.0000 |
0.5274 USDT |
0.5249 USDT |
0.5286 USDT |
0.5444 USDT |
| 2024-10-05 |
0.5332 USDT |
819,238.0000 |
0.5381 USDT |
0.5165 USDT |
0.5211 USDT |
0.5262 USDT |
| 2024-10-04 |
0.5275 USDT |
1,479,911.5000 |
0.5181 USDT |
0.5162 USDT |
0.5245 USDT |
0.5297 USDT |
| 2024-10-03 |
0.5109 USDT |
2,160,049.9000 |
0.5194 USDT |
0.4936 USDT |
0.5088 USDT |
0.5145 USDT |
| 2024-10-02 |
0.5339 USDT |
3,602,509.4000 |
0.5370 USDT |
0.5100 USDT |
0.5187 USDT |
0.5194 USDT |
| 2024-10-01 |
0.5303 USDT |
11,513,465.1000 |
0.5404 USDT |
0.5010 USDT |
0.5307 USDT |
0.5294 USDT |
| 2024-09-30 |
0.5563 USDT |
1,593,981.8000 |
0.5758 USDT |
0.5424 USDT |
0.5505 USDT |
0.5438 USDT |
| 2024-09-29 |
0.5752 USDT |
2,360,350.6000 |
0.5706 USDT |
0.5619 USDT |
0.5698 USDT |
0.5773 USDT |
| 2024-09-28 |
0.5840 USDT |
1,891,821.0000 |
0.5922 USDT |
0.5629 USDT |
0.5698 USDT |
0.5677 USDT |
| 2024-09-27 |
0.5859 USDT |
2,990,589.8000 |
0.5802 USDT |
0.5776 USDT |
0.5832 USDT |
0.5894 USDT |
| 2024-09-26 |
0.5785 USDT |
3,159,255.5000 |
0.5696 USDT |
0.5630 USDT |
0.5755 USDT |
0.5758 USDT |
| 2024-09-25 |
0.5884 USDT |
4,705,542.9000 |
0.5838 USDT |
0.5731 USDT |
0.5789 USDT |
0.5809 USDT |
| 2024-09-24 |
0.5715 USDT |
5,203,320.8000 |
0.5637 USDT |
0.5515 USDT |
0.5613 USDT |
0.5933 USDT |
| 2024-09-23 |
0.5775 USDT |
4,040,722.1000 |
0.5700 USDT |
0.5528 USDT |
0.5620 USDT |
0.5617 USDT |
| 2024-09-22 |
0.6058 USDT |
7,207,309.6000 |
0.6501 USDT |
0.5628 USDT |
0.5727 USDT |
0.5727 USDT |
| 2024-09-21 |
0.6393 USDT |
22,730,436.6000 |
0.5400 USDT |
0.5363 USDT |
0.5453 USDT |
0.6552 USDT |
| 2024-09-20 |
0.5462 USDT |
5,886,074.9000 |
0.5372 USDT |
0.5261 USDT |
0.5338 USDT |
0.5362 USDT |
| 2024-09-19 |
0.5451 USDT |
8,049,681.4000 |
0.5245 USDT |
0.5149 USDT |
0.5249 USDT |
0.5361 USDT |
| 2024-09-18 |
0.5047 USDT |
2,281,445.1000 |
0.5052 USDT |
0.4878 USDT |
0.4956 USDT |
0.5127 USDT |
| 2024-09-17 |
0.4982 USDT |
2,348,653.9000 |
0.4905 USDT |
0.4790 USDT |
0.4814 USDT |
0.5038 USDT |
| 2024-09-16 |
0.5066 USDT |
2,475,718.0000 |
0.5149 USDT |
0.4886 USDT |
0.4926 USDT |
0.4890 USDT |
| 2024-09-15 |
0.5354 USDT |
1,346,221.3000 |
0.5360 USDT |
0.5176 USDT |
0.5215 USDT |
0.5204 USDT |
| 2024-09-14 |
0.5462 USDT |
1,571,868.2000 |
0.5417 USDT |
0.5329 USDT |
0.5356 USDT |
0.5350 USDT |
| 2024-09-13 |
0.5398 USDT |
2,008,998.9000 |
0.5364 USDT |
0.5280 USDT |
0.5320 USDT |
0.5412 USDT |
| 2024-09-12 |
0.5353 USDT |
1,152,473.7000 |
0.5395 USDT |
0.5243 USDT |
0.5313 USDT |
0.5354 USDT |
| 2024-09-11 |
0.5323 USDT |
751,626.6000 |
0.5381 USDT |
0.5200 USDT |
0.5260 USDT |
0.5409 USDT |
| 2024-09-10 |
0.5313 USDT |
529,175.5000 |
0.5367 USDT |
0.5220 USDT |
0.5277 USDT |
0.5368 USDT |
| 2024-09-09 |
0.5243 USDT |
757,888.5000 |
0.5054 USDT |
0.5050 USDT |
0.5095 USDT |
0.5384 USDT |
| 2024-09-08 |
0.5011 USDT |
395,790.7000 |
0.4996 USDT |
0.4900 USDT |
0.4960 USDT |
0.4997 USDT |
| 2024-09-07 |
0.4977 USDT |
524,841.3000 |
0.4874 USDT |
0.4827 USDT |
0.4864 USDT |
0.4970 USDT |
| 2024-09-06 |
0.4919 USDT |
959,846.7000 |
0.4942 USDT |
0.4679 USDT |
0.4845 USDT |
0.4855 USDT |
| 2024-09-05 |
0.4948 USDT |
863,511.1000 |
0.5021 USDT |
0.4841 USDT |
0.4904 USDT |
0.4954 USDT |
| 2024-09-04 |
0.4867 USDT |
1,137,965.4000 |
0.4828 USDT |
0.4618 USDT |
0.4805 USDT |
0.5043 USDT |
| 2024-09-03 |
0.5109 USDT |
1,400,002.5000 |
0.5151 USDT |
0.4833 USDT |
0.4879 USDT |
0.4841 USDT |
| 2024-09-02 |
0.4991 USDT |
1,153,323.0000 |
0.4820 USDT |
0.4786 USDT |
0.4861 USDT |
0.5140 USDT |
| 2024-09-01 |
0.4924 USDT |
875,827.7000 |
0.5060 USDT |
0.4807 USDT |
0.4909 USDT |
0.4932 USDT |
| 2024-08-31 |
0.5146 USDT |
1,155,056.5000 |
0.5100 USDT |
0.5003 USDT |
0.5031 USDT |
0.5064 USDT |
| 2024-08-30 |
0.5173 USDT |
1,518,138.5000 |
0.5322 USDT |
0.4881 USDT |
0.4999 USDT |
0.5080 USDT |
| 2024-08-29 |
0.5492 USDT |
1,241,328.0000 |
0.5431 USDT |
0.5255 USDT |
0.5310 USDT |
0.5277 USDT |
| 2024-08-28 |
0.5362 USDT |
1,577,898.8000 |
0.5417 USDT |
0.5182 USDT |
0.5305 USDT |
0.5402 USDT |