Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.5758 USDT |
3,183,247.8000 |
0.5730 USDT |
0.5293 USDT |
0.5437 USDT |
0.5396 USDT |
| 2024-08-26 |
0.6008 USDT |
2,949,689.3000 |
0.6294 USDT |
0.5711 USDT |
0.5761 USDT |
0.5747 USDT |
| 2024-08-25 |
0.6307 USDT |
1,649,381.4000 |
0.6266 USDT |
0.6080 USDT |
0.6185 USDT |
0.6351 USDT |
| 2024-08-24 |
0.6335 USDT |
1,546,038.9000 |
0.6373 USDT |
0.6175 USDT |
0.6251 USDT |
0.6214 USDT |
| 2024-08-23 |
0.6214 USDT |
1,927,410.2000 |
0.6222 USDT |
0.6043 USDT |
0.6118 USDT |
0.6365 USDT |
| 2024-08-22 |
0.6138 USDT |
2,139,457.6000 |
0.5965 USDT |
0.5913 USDT |
0.6007 USDT |
0.6248 USDT |
| 2024-08-21 |
0.5945 USDT |
2,305,664.3000 |
0.6142 USDT |
0.5815 USDT |
0.5907 USDT |
0.5961 USDT |
| 2024-08-20 |
0.6139 USDT |
5,416,087.6000 |
0.6040 USDT |
0.5865 USDT |
0.5959 USDT |
0.6119 USDT |
| 2024-08-19 |
0.6466 USDT |
27,772,032.3000 |
0.5427 USDT |
0.5341 USDT |
0.5390 USDT |
0.5992 USDT |
| 2024-08-18 |
0.5323 USDT |
2,147,426.1000 |
0.5107 USDT |
0.5003 USDT |
0.5079 USDT |
0.5463 USDT |
| 2024-08-17 |
0.5029 USDT |
1,594,649.9000 |
0.5015 USDT |
0.4917 USDT |
0.4953 USDT |
0.5119 USDT |
| 2024-08-16 |
0.5012 USDT |
2,034,437.0000 |
0.5063 USDT |
0.4880 USDT |
0.4986 USDT |
0.5006 USDT |
| 2024-08-15 |
0.5238 USDT |
1,733,961.3000 |
0.5357 USDT |
0.4990 USDT |
0.5051 USDT |
0.5057 USDT |
| 2024-08-14 |
0.5399 USDT |
1,779,881.6000 |
0.5464 USDT |
0.5270 USDT |
0.5331 USDT |
0.5364 USDT |
| 2024-08-13 |
0.5468 USDT |
1,876,613.2000 |
0.5557 USDT |
0.5316 USDT |
0.5395 USDT |
0.5486 USDT |
| 2024-08-12 |
0.5444 USDT |
1,118,430.4000 |
0.5272 USDT |
0.5140 USDT |
0.5285 USDT |
0.5482 USDT |
| 2024-08-11 |
0.5512 USDT |
1,184,566.9000 |
0.5588 USDT |
0.5251 USDT |
0.5339 USDT |
0.5276 USDT |
| 2024-08-10 |
0.5550 USDT |
639,042.1000 |
0.5524 USDT |
0.5407 USDT |
0.5442 USDT |
0.5590 USDT |
| 2024-08-09 |
0.5536 USDT |
679,030.8000 |
0.5565 USDT |
0.5397 USDT |
0.5462 USDT |
0.5510 USDT |
| 2024-08-08 |
0.5339 USDT |
1,071,594.2000 |
0.5097 USDT |
0.5082 USDT |
0.5144 USDT |
0.5513 USDT |
| 2024-08-07 |
0.5216 USDT |
1,572,630.2000 |
0.5353 USDT |
0.4945 USDT |
0.5017 USDT |
0.5089 USDT |
| 2024-08-06 |
0.5280 USDT |
2,598,582.7000 |
0.5307 USDT |
0.4420 USDT |
0.5196 USDT |
0.5363 USDT |
| 2024-08-05 |
0.5127 USDT |
6,593,923.1000 |
0.5659 USDT |
0.4534 USDT |
0.5092 USDT |
0.5375 USDT |
| 2024-08-04 |
0.5757 USDT |
1,778,344.4000 |
0.5905 USDT |
0.5504 USDT |
0.5705 USDT |
0.5650 USDT |
| 2024-08-03 |
0.5941 USDT |
1,404,420.2000 |
0.6082 USDT |
0.5746 USDT |
0.5865 USDT |
0.5908 USDT |
| 2024-08-02 |
0.6178 USDT |
1,512,547.5000 |
0.6507 USDT |
0.5920 USDT |
0.6072 USDT |
0.6068 USDT |
| 2024-08-01 |
0.6362 USDT |
1,980,742.1000 |
0.6521 USDT |
0.6086 USDT |
0.6291 USDT |
0.6461 USDT |
| 2024-07-31 |
0.6634 USDT |
1,303,314.2000 |
0.6694 USDT |
0.6491 USDT |
0.6560 USDT |
0.6533 USDT |
| 2024-07-30 |
0.6858 USDT |
1,664,547.8000 |
0.6788 USDT |
0.6598 USDT |
0.6702 USDT |
0.6691 USDT |
| 2024-07-29 |
0.7033 USDT |
1,636,712.0000 |
0.7073 USDT |
0.6789 USDT |
0.6824 USDT |
0.6853 USDT |
| 2024-07-28 |
0.7210 USDT |
5,821,662.9000 |
0.6892 USDT |
0.6791 USDT |
0.6892 USDT |
0.6946 USDT |
| 2024-07-27 |
0.6993 USDT |
2,733,850.2000 |
0.7010 USDT |
0.6691 USDT |
0.6784 USDT |
0.6874 USDT |
| 2024-07-26 |
0.7022 USDT |
3,153,263.5000 |
0.6891 USDT |
0.6800 USDT |
0.6910 USDT |
0.7044 USDT |
| 2024-07-25 |
0.6904 USDT |
4,514,510.7000 |
0.7302 USDT |
0.6492 USDT |
0.6680 USDT |
0.6890 USDT |
| 2024-07-24 |
0.7653 USDT |
4,568,152.1000 |
0.7312 USDT |
0.7271 USDT |
0.7374 USDT |
0.7272 USDT |
| 2024-07-23 |
0.8211 USDT |
21,432,809.6000 |
0.8173 USDT |
0.7302 USDT |
0.7370 USDT |
0.7324 USDT |
| 2024-07-22 |
0.7849 USDT |
16,590,922.1000 |
0.6697 USDT |
0.6415 USDT |
0.6469 USDT |
0.8200 USDT |
| 2024-07-21 |
0.6715 USDT |
1,767,869.3000 |
0.6816 USDT |
0.6385 USDT |
0.6556 USDT |
0.6688 USDT |
| 2024-07-20 |
0.6684 USDT |
1,431,742.2000 |
0.6721 USDT |
0.6562 USDT |
0.6609 USDT |
0.6768 USDT |
| 2024-07-19 |
0.6794 USDT |
7,849,203.4000 |
0.6328 USDT |
0.6204 USDT |
0.6317 USDT |
0.6706 USDT |
| 2024-07-18 |
0.6417 USDT |
1,777,001.4000 |
0.6438 USDT |
0.6257 USDT |
0.6299 USDT |
0.6313 USDT |
| 2024-07-17 |
0.6564 USDT |
1,805,807.7000 |
0.6619 USDT |
0.6344 USDT |
0.6445 USDT |
0.6442 USDT |
| 2024-07-16 |
0.6557 USDT |
1,130,050.9000 |
0.6630 USDT |
0.6363 USDT |
0.6460 USDT |
0.6613 USDT |
| 2024-07-15 |
0.6501 USDT |
1,395,623.3000 |
0.6456 USDT |
0.6369 USDT |
0.6475 USDT |
0.6601 USDT |
| 2024-07-14 |
0.6382 USDT |
577,650.0000 |
0.6387 USDT |
0.6271 USDT |
0.6312 USDT |
0.6467 USDT |
| 2024-07-13 |
0.6344 USDT |
622,574.9000 |
0.6327 USDT |
0.6259 USDT |
0.6297 USDT |
0.6410 USDT |
| 2024-07-12 |
0.6218 USDT |
664,008.8000 |
0.6185 USDT |
0.6062 USDT |
0.6115 USDT |
0.6301 USDT |
| 2024-07-11 |
0.6409 USDT |
1,458,245.3000 |
0.6451 USDT |
0.6181 USDT |
0.6237 USDT |
0.6208 USDT |
| 2024-07-10 |
0.6391 USDT |
2,054,448.9000 |
0.6348 USDT |
0.6221 USDT |
0.6312 USDT |
0.6457 USDT |
| 2024-07-09 |
0.6328 USDT |
1,490,176.8000 |
0.6386 USDT |
0.6177 USDT |
0.6248 USDT |
0.6326 USDT |