Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.8287 USDT |
3,178,465.5000 |
0.8322 USDT |
0.8123 USDT |
0.8265 USDT |
0.8385 USDT |
| 2024-06-03 |
0.8612 USDT |
6,782,530.8000 |
0.8464 USDT |
0.8217 USDT |
0.8299 USDT |
0.8323 USDT |
| 2024-06-02 |
0.8434 USDT |
8,830,859.4000 |
0.8417 USDT |
0.8145 USDT |
0.8291 USDT |
0.8473 USDT |
| 2024-06-01 |
0.8582 USDT |
5,410,217.8000 |
0.8473 USDT |
0.8290 USDT |
0.8478 USDT |
0.8456 USDT |
| 2024-05-31 |
0.8848 USDT |
13,496,537.4000 |
0.9034 USDT |
0.8354 USDT |
0.8494 USDT |
0.8475 USDT |
| 2024-05-30 |
0.9674 USDT |
29,981,317.5000 |
1.0612 USDT |
0.8669 USDT |
0.9035 USDT |
0.9011 USDT |
| 2024-05-29 |
1.2609 USDT |
110,622,202.7000 |
0.6982 USDT |
0.6934 USDT |
0.6981 USDT |
1.0663 USDT |
| 2024-05-28 |
0.6939 USDT |
930,513.1000 |
0.7091 USDT |
0.6843 USDT |
0.6920 USDT |
0.6956 USDT |
| 2024-05-27 |
0.7051 USDT |
600,754.0000 |
0.7048 USDT |
0.6900 USDT |
0.6982 USDT |
0.7077 USDT |
| 2024-05-26 |
0.7092 USDT |
568,376.9000 |
0.7113 USDT |
0.6987 USDT |
0.7052 USDT |
0.7051 USDT |
| 2024-05-25 |
0.7029 USDT |
835,000.2000 |
0.6776 USDT |
0.6773 USDT |
0.6822 USDT |
0.7112 USDT |
| 2024-05-24 |
0.6787 USDT |
562,607.5000 |
0.6944 USDT |
0.6605 USDT |
0.6745 USDT |
0.6764 USDT |
| 2024-05-23 |
0.6974 USDT |
802,565.0000 |
0.7059 USDT |
0.6721 USDT |
0.6863 USDT |
0.6936 USDT |
| 2024-05-22 |
0.7109 USDT |
466,043.8000 |
0.7154 USDT |
0.6984 USDT |
0.7070 USDT |
0.7048 USDT |
| 2024-05-21 |
0.7138 USDT |
599,751.0000 |
0.7147 USDT |
0.7050 USDT |
0.7110 USDT |
0.7149 USDT |
| 2024-05-20 |
0.6931 USDT |
740,101.9000 |
0.6687 USDT |
0.6607 USDT |
0.6701 USDT |
0.7186 USDT |
| 2024-05-19 |
0.6892 USDT |
474,121.3000 |
0.6978 USDT |
0.6640 USDT |
0.6721 USDT |
0.6714 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 |