Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.8184 USDT |
4,219,589.7000 |
0.7944 USDT |
0.7936 USDT |
0.8101 USDT |
0.8101 USDT |
| 2024-02-24 |
0.7980 USDT |
6,900,357.3000 |
0.7346 USDT |
0.7258 USDT |
0.7421 USDT |
0.7897 USDT |
| 2024-02-23 |
0.7281 USDT |
1,964,679.4000 |
0.7329 USDT |
0.7075 USDT |
0.7254 USDT |
0.7334 USDT |
| 2024-02-22 |
0.7312 USDT |
4,501,079.0000 |
0.6835 USDT |
0.6755 USDT |
0.6834 USDT |
0.7357 USDT |
| 2024-02-21 |
0.6706 USDT |
2,103,980.8000 |
0.6959 USDT |
0.6483 USDT |
0.6576 USDT |
0.6826 USDT |
| 2024-02-20 |
0.6991 USDT |
2,675,460.2000 |
0.7072 USDT |
0.6691 USDT |
0.6809 USDT |
0.6970 USDT |
| 2024-02-19 |
0.7174 USDT |
2,498,490.4000 |
0.7182 USDT |
0.6946 USDT |
0.7036 USDT |
0.7055 USDT |
| 2024-02-18 |
0.7128 USDT |
1,475,473.3000 |
0.7017 USDT |
0.6922 USDT |
0.6966 USDT |
0.7190 USDT |
| 2024-02-17 |
0.6996 USDT |
1,390,879.6000 |
0.7175 USDT |
0.6755 USDT |
0.6941 USDT |
0.7012 USDT |
| 2024-02-16 |
0.7187 USDT |
1,638,962.2000 |
0.7313 USDT |
0.6798 USDT |
0.7070 USDT |
0.7158 USDT |
| 2024-02-15 |
0.7303 USDT |
1,731,784.7000 |
0.7199 USDT |
0.7145 USDT |
0.7248 USDT |
0.7299 USDT |
| 2024-02-14 |
0.7105 USDT |
1,788,303.1000 |
0.6957 USDT |
0.6880 USDT |
0.6954 USDT |
0.7196 USDT |
| 2024-02-13 |
0.6853 USDT |
1,709,600.3000 |
0.6809 USDT |
0.6660 USDT |
0.6787 USDT |
0.6921 USDT |
| 2024-02-12 |
0.6668 USDT |
1,841,886.5000 |
0.6661 USDT |
0.6487 USDT |
0.6526 USDT |
0.6854 USDT |
| 2024-02-11 |
0.6699 USDT |
2,008,538.4000 |
0.6649 USDT |
0.6604 USDT |
0.6653 USDT |
0.6647 USDT |
| 2024-02-10 |
0.6634 USDT |
1,894,257.7000 |
0.6645 USDT |
0.6507 USDT |
0.6590 USDT |
0.6650 USDT |
| 2024-02-09 |
0.6572 USDT |
2,490,796.6000 |
0.6448 USDT |
0.6445 USDT |
0.6505 USDT |
0.6662 USDT |
| 2024-02-08 |
0.6446 USDT |
2,781,191.8000 |
0.6342 USDT |
0.6335 USDT |
0.6411 USDT |
0.6459 USDT |
| 2024-02-07 |
0.6357 USDT |
3,272,052.9000 |
0.6349 USDT |
0.6138 USDT |
0.6172 USDT |
0.6331 USDT |
| 2024-02-06 |
0.6324 USDT |
1,582,799.1000 |
0.6315 USDT |
0.6253 USDT |
0.6317 USDT |
0.6345 USDT |
| 2024-02-05 |
0.6300 USDT |
1,756,936.9000 |
0.6263 USDT |
0.6171 USDT |
0.6281 USDT |
0.6276 USDT |
| 2024-02-04 |
0.6369 USDT |
1,976,477.6000 |
0.6445 USDT |
0.6202 USDT |
0.6237 USDT |
0.6237 USDT |
| 2024-02-03 |
0.6503 USDT |
3,160,907.6000 |
0.6392 USDT |
0.6345 USDT |
0.6378 USDT |
0.6470 USDT |
| 2024-02-02 |
0.6313 USDT |
1,611,442.1000 |
0.6262 USDT |
0.6216 USDT |
0.6269 USDT |
0.6386 USDT |
| 2024-02-01 |
0.6201 USDT |
2,522,233.0000 |
0.6168 USDT |
0.6076 USDT |
0.6171 USDT |
0.6249 USDT |
| 2024-01-31 |
0.6304 USDT |
3,589,343.4000 |
0.6409 USDT |
0.6126 USDT |
0.6207 USDT |
0.6165 USDT |
| 2024-01-30 |
0.6517 USDT |
2,296,666.7000 |
0.6502 USDT |
0.6382 USDT |
0.6499 USDT |
0.6419 USDT |
| 2024-01-29 |
0.6454 USDT |
1,797,826.9000 |
0.6378 USDT |
0.6340 USDT |
0.6416 USDT |
0.6499 USDT |
| 2024-01-28 |
0.6434 USDT |
2,345,962.3000 |
0.6464 USDT |
0.6280 USDT |
0.6377 USDT |
0.6376 USDT |
| 2024-01-27 |
0.6427 USDT |
1,557,427.0000 |
0.6445 USDT |
0.6336 USDT |
0.6380 USDT |
0.6461 USDT |
| 2024-01-26 |
0.6318 USDT |
1,240,063.4000 |
0.6208 USDT |
0.6140 USDT |
0.6213 USDT |
0.6437 USDT |
| 2024-01-25 |
0.6131 USDT |
749,720.2000 |
0.6146 USDT |
0.6010 USDT |
0.6089 USDT |
0.6209 USDT |
| 2024-01-24 |
0.6092 USDT |
1,317,978.0000 |
0.6006 USDT |
0.5940 USDT |
0.5982 USDT |
0.6138 USDT |
| 2024-01-23 |
0.6032 USDT |
3,040,096.4000 |
0.6252 USDT |
0.5784 USDT |
0.5910 USDT |
0.6012 USDT |
| 2024-01-22 |
0.6515 USDT |
2,147,387.0000 |
0.6788 USDT |
0.6223 USDT |
0.6378 USDT |
0.6316 USDT |
| 2024-01-21 |
0.6885 USDT |
2,267,065.2000 |
0.6755 USDT |
0.6675 USDT |
0.6738 USDT |
0.6833 USDT |
| 2024-01-20 |
0.6661 USDT |
2,010,279.9000 |
0.6714 USDT |
0.6580 USDT |
0.6648 USDT |
0.6763 USDT |
| 2024-01-19 |
0.6632 USDT |
4,288,166.4000 |
0.6820 USDT |
0.6380 USDT |
0.6560 USDT |
0.6724 USDT |
| 2024-01-18 |
0.7001 USDT |
1,918,305.0000 |
0.7150 USDT |
0.6690 USDT |
0.6820 USDT |
0.6820 USDT |
| 2024-01-17 |
0.7173 USDT |
1,979,588.2000 |
0.7220 USDT |
0.7040 USDT |
0.7130 USDT |
0.7140 USDT |
| 2024-01-16 |
0.7126 USDT |
2,240,003.4000 |
0.7040 USDT |
0.6950 USDT |
0.7060 USDT |
0.7190 USDT |
| 2024-01-15 |
0.7041 USDT |
2,235,869.2000 |
0.6870 USDT |
0.6850 USDT |
0.6950 USDT |
0.7000 USDT |
| 2024-01-14 |
0.7065 USDT |
2,090,581.1000 |
0.7110 USDT |
0.6850 USDT |
0.7010 USDT |
0.6860 USDT |
| 2024-01-13 |
0.7037 USDT |
1,329,973.4000 |
0.6940 USDT |
0.6740 USDT |
0.6890 USDT |
0.7160 USDT |
| 2024-01-12 |
0.7259 USDT |
2,612,885.6000 |
0.7380 USDT |
0.6720 USDT |
0.6930 USDT |
0.6930 USDT |
| 2024-01-11 |
0.7342 USDT |
2,705,668.6000 |
0.7200 USDT |
0.7100 USDT |
0.7220 USDT |
0.7400 USDT |
| 2024-01-10 |
0.6862 USDT |
2,751,658.8000 |
0.6780 USDT |
0.6590 USDT |
0.6710 USDT |
0.7260 USDT |
| 2024-01-09 |
0.6722 USDT |
3,312,007.8000 |
0.6990 USDT |
0.6510 USDT |
0.6610 USDT |
0.6760 USDT |
| 2024-01-08 |
0.6532 USDT |
2,962,074.8000 |
0.6560 USDT |
0.6060 USDT |
0.6260 USDT |
0.7020 USDT |
| 2024-01-07 |
0.6919 USDT |
1,373,868.5000 |
0.7020 USDT |
0.6620 USDT |
0.6750 USDT |
0.6640 USDT |