Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.3136 USDT |
2,481,277.8000 |
0.3156 USDT |
0.2949 USDT |
0.2992 USDT |
0.2998 USDT |
| 2026-01-07 |
0.3097 USDT |
2,979,625.3000 |
0.3062 USDT |
0.2985 USDT |
0.3006 USDT |
0.3149 USDT |
| 2026-01-06 |
0.3094 USDT |
4,824,255.5000 |
0.2932 USDT |
0.2912 USDT |
0.2925 USDT |
0.3084 USDT |
| 2026-01-05 |
0.2895 USDT |
2,239,442.8000 |
0.2865 USDT |
0.2819 USDT |
0.2849 USDT |
0.2932 USDT |
| 2026-01-04 |
0.2860 USDT |
1,699,238.1000 |
0.2867 USDT |
0.2830 USDT |
0.2852 USDT |
0.2864 USDT |
| 2026-01-03 |
0.2855 USDT |
3,655,046.0000 |
0.2726 USDT |
0.2707 USDT |
0.2726 USDT |
0.2850 USDT |
| 2026-01-02 |
0.2695 USDT |
1,512,225.2000 |
0.2697 USDT |
0.2653 USDT |
0.2675 USDT |
0.2717 USDT |
| 2026-01-01 |
0.2721 USDT |
3,355,174.5000 |
0.2644 USDT |
0.2615 USDT |
0.2623 USDT |
0.2697 USDT |
| 2025-12-31 |
0.2668 USDT |
2,589,945.0000 |
0.2671 USDT |
0.2593 USDT |
0.2614 USDT |
0.2656 USDT |
| 2025-12-30 |
0.2681 USDT |
2,102,331.2000 |
0.2606 USDT |
0.2584 USDT |
0.2594 USDT |
0.2672 USDT |
| 2025-12-29 |
0.2660 USDT |
1,163,640.9000 |
0.2674 USDT |
0.2590 USDT |
0.2612 USDT |
0.2613 USDT |
| 2025-12-28 |
0.2698 USDT |
836,287.3000 |
0.2707 USDT |
0.2661 USDT |
0.2672 USDT |
0.2668 USDT |
| 2025-12-27 |
0.2695 USDT |
1,026,967.7000 |
0.2732 USDT |
0.2665 USDT |
0.2685 USDT |
0.2684 USDT |
| 2025-12-26 |
0.2682 USDT |
958,958.0000 |
0.2663 USDT |
0.2634 USDT |
0.2662 USDT |
0.2717 USDT |
| 2025-12-25 |
0.2693 USDT |
567,152.1000 |
0.2689 USDT |
0.2659 USDT |
0.2673 USDT |
0.2673 USDT |
| 2025-12-24 |
0.2652 USDT |
827,120.1000 |
0.2617 USDT |
0.2588 USDT |
0.2611 USDT |
0.2694 USDT |
| 2025-12-23 |
0.2596 USDT |
273,231.9000 |
0.2622 USDT |
0.2553 USDT |
0.2577 USDT |
0.2620 USDT |
| 2025-12-22 |
0.2627 USDT |
1,379,029.1000 |
0.2598 USDT |
0.2577 USDT |
0.2609 USDT |
0.2612 USDT |
| 2025-12-21 |
0.2645 USDT |
893,463.0000 |
0.2692 USDT |
0.2577 USDT |
0.2596 USDT |
0.2594 USDT |
| 2025-12-20 |
0.2708 USDT |
1,262,368.5000 |
0.2734 USDT |
0.2673 USDT |
0.2685 USDT |
0.2681 USDT |
| 2025-12-19 |
0.2525 USDT |
524,925.9000 |
0.2458 USDT |
0.2416 USDT |
0.2444 USDT |
0.2661 USDT |
| 2025-12-18 |
0.2572 USDT |
2,043,774.5000 |
0.2668 USDT |
0.2432 USDT |
0.2490 USDT |
0.2482 USDT |
| 2025-12-17 |
0.2683 USDT |
3,483,611.6000 |
0.2545 USDT |
0.2533 USDT |
0.2592 USDT |
0.2659 USDT |
| 2025-12-16 |
0.2619 USDT |
2,742,659.3000 |
0.2676 USDT |
0.2512 USDT |
0.2547 USDT |
0.2549 USDT |
| 2025-12-15 |
0.2669 USDT |
9,147,502.5000 |
0.2462 USDT |
0.2462 USDT |
0.2475 USDT |
0.2676 USDT |
| 2025-12-14 |
0.2510 USDT |
1,800,956.3000 |
0.2545 USDT |
0.2433 USDT |
0.2465 USDT |
0.2459 USDT |
| 2025-12-13 |
0.2502 USDT |
1,898,924.7000 |
0.2464 USDT |
0.2461 USDT |
0.2473 USDT |
0.2544 USDT |
| 2025-12-12 |
0.2502 USDT |
2,181,247.1000 |
0.2538 USDT |
0.2420 USDT |
0.2451 USDT |
0.2460 USDT |
| 2025-12-11 |
0.2474 USDT |
2,107,814.8000 |
0.2543 USDT |
0.2436 USDT |
0.2475 USDT |
0.2551 USDT |
| 2025-12-10 |
0.2562 USDT |
733,646.4000 |
0.2557 USDT |
0.2514 USDT |
0.2538 USDT |
0.2545 USDT |
| 2025-12-09 |
0.2530 USDT |
660,784.5000 |
0.2504 USDT |
0.2474 USDT |
0.2488 USDT |
0.2558 USDT |
| 2025-12-08 |
0.2518 USDT |
1,888,348.4000 |
0.2462 USDT |
0.2455 USDT |
0.2468 USDT |
0.2498 USDT |
| 2025-12-07 |
0.2475 USDT |
571,800.8000 |
0.2513 USDT |
0.2418 USDT |
0.2466 USDT |
0.2439 USDT |
| 2025-12-06 |
0.2490 USDT |
439,272.7000 |
0.2480 USDT |
0.2465 USDT |
0.2481 USDT |
0.2513 USDT |
| 2025-12-05 |
0.2505 USDT |
850,810.6000 |
0.2543 USDT |
0.2427 USDT |
0.2471 USDT |
0.2480 USDT |
| 2025-12-04 |
0.2571 USDT |
1,780,190.3000 |
0.2590 USDT |
0.2503 USDT |
0.2540 USDT |
0.2538 USDT |
| 2025-12-03 |
0.2548 USDT |
4,367,391.7000 |
0.2520 USDT |
0.2504 USDT |
0.2537 USDT |
0.2584 USDT |
| 2025-12-02 |
0.2477 USDT |
5,006,854.1000 |
0.2424 USDT |
0.2394 USDT |
0.2409 USDT |
0.2529 USDT |
| 2025-12-01 |
0.2389 USDT |
8,204,131.5000 |
0.2474 USDT |
0.2315 USDT |
0.2383 USDT |
0.2430 USDT |
| 2025-11-30 |
0.2476 USDT |
3,730,930.9000 |
0.2429 USDT |
0.2428 USDT |
0.2439 USDT |
0.2502 USDT |
| 2025-11-29 |
0.2467 USDT |
2,031,295.9000 |
0.2477 USDT |
0.2415 USDT |
0.2431 USDT |
0.2430 USDT |
| 2025-11-28 |
0.2513 USDT |
2,754,241.8000 |
0.2554 USDT |
0.2450 USDT |
0.2474 USDT |
0.2473 USDT |
| 2025-11-27 |
0.2572 USDT |
2,935,729.5000 |
0.2552 USDT |
0.2536 USDT |
0.2559 USDT |
0.2561 USDT |
| 2025-11-26 |
0.2511 USDT |
3,013,377.2000 |
0.2516 USDT |
0.2461 USDT |
0.2487 USDT |
0.2553 USDT |
| 2025-11-25 |
0.2491 USDT |
2,084,266.3000 |
0.2509 USDT |
0.2441 USDT |
0.2483 USDT |
0.2474 USDT |
| 2025-11-24 |
0.2499 USDT |
4,944,850.9000 |
0.2460 USDT |
0.2430 USDT |
0.2467 USDT |
0.2515 USDT |
| 2025-11-23 |
0.2492 USDT |
2,051,800.2000 |
0.2459 USDT |
0.2443 USDT |
0.2471 USDT |
0.2470 USDT |
| 2025-11-22 |
0.2448 USDT |
3,556,552.3000 |
0.2463 USDT |
0.2392 USDT |
0.2419 USDT |
0.2462 USDT |
| 2025-11-21 |
0.2485 USDT |
7,929,195.3000 |
0.2582 USDT |
0.2368 USDT |
0.2439 USDT |
0.2468 USDT |
| 2025-11-20 |
0.2657 USDT |
4,423,524.4000 |
0.2647 USDT |
0.2559 USDT |
0.2607 USDT |
0.2635 USDT |