Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.4476 USDT |
1,029,833.0000 |
0.4400 USDT |
0.4400 USDT |
0.4430 USDT |
0.4520 USDT |
| 2023-09-27 |
0.4421 USDT |
709,092.1000 |
0.4470 USDT |
0.4350 USDT |
0.4390 USDT |
0.4400 USDT |
| 2023-09-26 |
0.4442 USDT |
762,856.5000 |
0.4450 USDT |
0.4390 USDT |
0.4440 USDT |
0.4470 USDT |
| 2023-09-25 |
0.4394 USDT |
802,299.0000 |
0.4370 USDT |
0.4320 USDT |
0.4390 USDT |
0.4440 USDT |
| 2023-09-24 |
0.4448 USDT |
1,084,224.9000 |
0.4520 USDT |
0.4350 USDT |
0.4410 USDT |
0.4370 USDT |
| 2023-09-23 |
0.4537 USDT |
1,188,953.8000 |
0.4540 USDT |
0.4490 USDT |
0.4520 USDT |
0.4530 USDT |
| 2023-09-22 |
0.4511 USDT |
829,875.7000 |
0.4470 USDT |
0.4440 USDT |
0.4490 USDT |
0.4530 USDT |
| 2023-09-21 |
0.4574 USDT |
3,509,774.4000 |
0.4530 USDT |
0.4440 USDT |
0.4490 USDT |
0.4480 USDT |
| 2023-09-20 |
0.4553 USDT |
1,593,771.5000 |
0.4620 USDT |
0.4460 USDT |
0.4510 USDT |
0.4510 USDT |
| 2023-09-19 |
0.4598 USDT |
732,388.2000 |
0.4530 USDT |
0.4490 USDT |
0.4540 USDT |
0.4620 USDT |
| 2023-09-18 |
0.4529 USDT |
1,249,658.0000 |
0.4420 USDT |
0.4370 USDT |
0.4430 USDT |
0.4540 USDT |
| 2023-09-17 |
0.4541 USDT |
1,235,221.6000 |
0.4700 USDT |
0.4380 USDT |
0.4420 USDT |
0.4400 USDT |
| 2023-09-16 |
0.4746 USDT |
1,047,727.7000 |
0.4720 USDT |
0.4660 USDT |
0.4690 USDT |
0.4700 USDT |
| 2023-09-15 |
0.4621 USDT |
966,538.4000 |
0.4600 USDT |
0.4550 USDT |
0.4580 USDT |
0.4740 USDT |
| 2023-09-14 |
0.4585 USDT |
813,265.5000 |
0.4570 USDT |
0.4520 USDT |
0.4560 USDT |
0.4620 USDT |
| 2023-09-13 |
0.4561 USDT |
1,409,554.4000 |
0.4430 USDT |
0.4420 USDT |
0.4490 USDT |
0.4560 USDT |
| 2023-09-12 |
0.4553 USDT |
1,844,854.6000 |
0.4480 USDT |
0.4410 USDT |
0.4440 USDT |
0.4430 USDT |
| 2023-09-11 |
0.4498 USDT |
1,406,959.9000 |
0.4570 USDT |
0.4390 USDT |
0.4460 USDT |
0.4480 USDT |
| 2023-09-10 |
0.4681 USDT |
1,957,781.8000 |
0.4940 USDT |
0.4510 USDT |
0.4550 USDT |
0.4540 USDT |
| 2023-09-09 |
0.5002 USDT |
1,096,743.8000 |
0.5060 USDT |
0.4940 USDT |
0.4950 USDT |
0.4940 USDT |
| 2023-09-08 |
0.5060 USDT |
1,828,192.6000 |
0.5220 USDT |
0.4930 USDT |
0.4980 USDT |
0.5070 USDT |
| 2023-09-07 |
0.5416 USDT |
2,409,560.8000 |
0.5590 USDT |
0.5180 USDT |
0.5230 USDT |
0.5200 USDT |
| 2023-09-06 |
0.5583 USDT |
5,921,453.3000 |
0.5610 USDT |
0.5300 USDT |
0.5390 USDT |
0.5550 USDT |
| 2023-09-05 |
0.5531 USDT |
12,460,474.3000 |
0.4990 USDT |
0.4970 USDT |
0.5050 USDT |
0.5710 USDT |
| 2023-09-04 |
0.5002 USDT |
4,646,671.7000 |
0.4820 USDT |
0.4810 USDT |
0.4860 USDT |
0.4980 USDT |
| 2023-09-03 |
0.4787 USDT |
759,654.7000 |
0.4790 USDT |
0.4710 USDT |
0.4760 USDT |
0.4820 USDT |
| 2023-09-02 |
0.4695 USDT |
1,245,106.2000 |
0.4620 USDT |
0.4560 USDT |
0.4610 USDT |
0.4790 USDT |
| 2023-09-01 |
0.4672 USDT |
1,219,853.4000 |
0.4660 USDT |
0.4550 USDT |
0.4600 USDT |
0.4620 USDT |
| 2023-08-31 |
0.4729 USDT |
954,675.1000 |
0.4790 USDT |
0.4580 USDT |
0.4670 USDT |
0.4660 USDT |
| 2023-08-30 |
0.4825 USDT |
831,318.6000 |
0.4880 USDT |
0.4760 USDT |
0.4790 USDT |
0.4790 USDT |
| 2023-08-29 |
0.4759 USDT |
1,965,993.6000 |
0.4640 USDT |
0.4580 USDT |
0.4620 USDT |
0.4900 USDT |
| 2023-08-28 |
0.4616 USDT |
3,091,591.6000 |
0.4430 USDT |
0.4430 USDT |
0.4480 USDT |
0.4630 USDT |
| 2023-08-27 |
0.4381 USDT |
1,706,189.7000 |
0.4440 USDT |
0.4340 USDT |
0.4370 USDT |
0.4430 USDT |
| 2023-08-26 |
0.4539 USDT |
1,257,875.9000 |
0.4710 USDT |
0.4370 USDT |
0.4410 USDT |
0.4420 USDT |
| 2023-08-25 |
0.4681 USDT |
1,047,652.7000 |
0.4670 USDT |
0.4590 USDT |
0.4680 USDT |
0.4700 USDT |
| 2023-08-24 |
0.4738 USDT |
904,214.2000 |
0.4830 USDT |
0.4620 USDT |
0.4660 USDT |
0.4660 USDT |
| 2023-08-23 |
0.4685 USDT |
1,785,849.6000 |
0.4530 USDT |
0.4510 USDT |
0.4590 USDT |
0.4830 USDT |
| 2023-08-22 |
0.4439 USDT |
1,510,985.0000 |
0.4530 USDT |
0.4320 USDT |
0.4410 USDT |
0.4520 USDT |
| 2023-08-21 |
0.4632 USDT |
1,237,753.6000 |
0.4850 USDT |
0.4470 USDT |
0.4530 USDT |
0.4530 USDT |
| 2023-08-20 |
0.4892 USDT |
411,959.4000 |
0.4940 USDT |
0.4810 USDT |
0.4840 USDT |
0.4870 USDT |
| 2023-08-19 |
0.4931 USDT |
459,603.7000 |
0.4940 USDT |
0.4890 USDT |
0.4900 USDT |
0.4900 USDT |
| 2023-08-18 |
0.4923 USDT |
1,196,987.7000 |
0.4900 USDT |
0.4860 USDT |
0.4920 USDT |
0.4930 USDT |
| 2023-08-17 |
0.5021 USDT |
1,970,511.8000 |
0.5310 USDT |
0.4270 USDT |
0.4920 USDT |
0.4920 USDT |
| 2023-08-16 |
0.5428 USDT |
1,790,478.8000 |
0.5720 USDT |
0.5140 USDT |
0.5270 USDT |
0.5310 USDT |
| 2023-08-15 |
0.5793 USDT |
1,280,986.7000 |
0.5950 USDT |
0.5530 USDT |
0.5720 USDT |
0.5730 USDT |
| 2023-08-14 |
0.5954 USDT |
1,181,826.5000 |
0.5920 USDT |
0.5860 USDT |
0.5930 USDT |
0.5960 USDT |
| 2023-08-13 |
0.5893 USDT |
937,370.1000 |
0.5840 USDT |
0.5800 USDT |
0.5830 USDT |
0.5920 USDT |
| 2023-08-12 |
0.5779 USDT |
961,400.6000 |
0.5670 USDT |
0.5650 USDT |
0.5710 USDT |
0.5810 USDT |
| 2023-08-11 |
0.5693 USDT |
2,792,066.0000 |
0.5530 USDT |
0.5530 USDT |
0.5580 USDT |
0.5660 USDT |
| 2023-08-10 |
0.5578 USDT |
1,115,261.1000 |
0.5570 USDT |
0.5510 USDT |
0.5520 USDT |
0.5520 USDT |