Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.9487 USDT |
4,341,136.0000 |
0.8788 USDT |
0.8507 USDT |
0.8882 USDT |
0.9823 USDT |
| 2024-03-16 |
0.9289 USDT |
3,750,570.0000 |
0.9737 USDT |
0.8561 USDT |
0.8802 USDT |
0.8791 USDT |
| 2024-03-15 |
0.9243 USDT |
6,325,354.8000 |
0.9784 USDT |
0.8556 USDT |
0.9050 USDT |
0.9746 USDT |
| 2024-03-14 |
0.9663 USDT |
3,444,836.3000 |
0.9997 USDT |
0.9133 USDT |
0.9542 USDT |
0.9805 USDT |
| 2024-03-13 |
0.9941 USDT |
3,544,164.0000 |
0.9973 USDT |
0.9612 USDT |
0.9872 USDT |
1.0007 USDT |
| 2024-03-12 |
0.9668 USDT |
9,688,558.2000 |
0.9463 USDT |
0.9048 USDT |
0.9445 USDT |
0.9847 USDT |
| 2024-03-11 |
0.9055 USDT |
2,803,448.9000 |
0.8954 USDT |
0.8497 USDT |
0.8842 USDT |
0.9279 USDT |
| 2024-03-10 |
0.8956 USDT |
5,613,743.3000 |
0.9127 USDT |
0.8612 USDT |
0.8760 USDT |
0.8783 USDT |
| 2024-03-09 |
0.9169 USDT |
6,358,605.2000 |
0.9129 USDT |
0.8990 USDT |
0.9106 USDT |
0.9115 USDT |
| 2024-03-08 |
0.9137 USDT |
5,156,691.9000 |
0.9466 USDT |
0.8650 USDT |
0.9043 USDT |
0.9114 USDT |
| 2024-03-07 |
0.9328 USDT |
5,311,875.6000 |
0.9387 USDT |
0.9119 USDT |
0.9259 USDT |
0.9485 USDT |
| 2024-03-06 |
0.9200 USDT |
7,169,273.4000 |
0.9022 USDT |
0.8375 USDT |
0.8708 USDT |
0.9358 USDT |
| 2024-03-05 |
0.8798 USDT |
8,376,943.7000 |
0.8552 USDT |
0.7950 USDT |
0.8402 USDT |
0.8947 USDT |
| 2024-03-04 |
0.8494 USDT |
2,631,033.9000 |
0.8407 USDT |
0.8202 USDT |
0.8409 USDT |
0.8519 USDT |
| 2024-03-03 |
0.8327 USDT |
2,850,248.4000 |
0.8735 USDT |
0.7653 USDT |
0.8204 USDT |
0.8399 USDT |
| 2024-03-02 |
0.8587 USDT |
2,536,850.8000 |
0.8701 USDT |
0.8423 USDT |
0.8550 USDT |
0.8687 USDT |
| 2024-03-01 |
0.8484 USDT |
2,748,087.5000 |
0.8223 USDT |
0.8223 USDT |
0.8356 USDT |
0.8717 USDT |
| 2024-02-29 |
0.8225 USDT |
2,928,605.0000 |
0.7980 USDT |
0.7923 USDT |
0.8127 USDT |
0.8246 USDT |
| 2024-02-28 |
0.7946 USDT |
5,066,736.3000 |
0.8027 USDT |
0.7022 USDT |
0.7613 USDT |
0.7943 USDT |
| 2024-02-27 |
0.7953 USDT |
2,635,054.0000 |
0.7932 USDT |
0.7654 USDT |
0.7835 USDT |
0.8022 USDT |
| 2024-02-26 |
0.7978 USDT |
3,635,436.0000 |
0.8115 USDT |
0.7612 USDT |
0.7830 USDT |
0.7919 USDT |
| 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 |