Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.7594 USDT |
658,467.2000 |
0.7650 USDT |
0.7470 USDT |
0.7530 USDT |
0.7580 USDT |
| 2023-04-30 |
0.7767 USDT |
562,290.7000 |
0.7810 USDT |
0.7660 USDT |
0.7720 USDT |
0.7720 USDT |
| 2023-04-29 |
0.7713 USDT |
930,030.5000 |
0.7570 USDT |
0.7520 USDT |
0.7570 USDT |
0.7800 USDT |
| 2023-04-28 |
0.7527 USDT |
804,676.6000 |
0.7630 USDT |
0.7410 USDT |
0.7500 USDT |
0.7550 USDT |
| 2023-04-27 |
0.7643 USDT |
948,435.3000 |
0.7560 USDT |
0.7540 USDT |
0.7580 USDT |
0.7640 USDT |
| 2023-04-26 |
0.7777 USDT |
2,018,103.3000 |
0.7710 USDT |
0.7310 USDT |
0.7500 USDT |
0.7570 USDT |
| 2023-04-25 |
0.7688 USDT |
2,129,016.0000 |
0.7600 USDT |
0.7540 USDT |
0.7580 USDT |
0.7700 USDT |
| 2023-04-24 |
0.7570 USDT |
3,166,681.2000 |
0.7550 USDT |
0.7400 USDT |
0.7460 USDT |
0.7610 USDT |
| 2023-04-23 |
0.7575 USDT |
597,062.3000 |
0.7650 USDT |
0.7370 USDT |
0.7470 USDT |
0.7540 USDT |
| 2023-04-22 |
0.7491 USDT |
861,279.0000 |
0.7480 USDT |
0.7400 USDT |
0.7450 USDT |
0.7660 USDT |
| 2023-04-21 |
0.7580 USDT |
1,741,259.3000 |
0.7690 USDT |
0.7320 USDT |
0.7440 USDT |
0.7480 USDT |
| 2023-04-20 |
0.7705 USDT |
1,452,647.2000 |
0.7760 USDT |
0.7530 USDT |
0.7620 USDT |
0.7690 USDT |
| 2023-04-19 |
0.7968 USDT |
1,744,183.5000 |
0.8410 USDT |
0.7670 USDT |
0.7830 USDT |
0.7720 USDT |
| 2023-04-18 |
0.8559 USDT |
3,952,135.0000 |
0.8420 USDT |
0.8320 USDT |
0.8370 USDT |
0.8400 USDT |
| 2023-04-17 |
0.8404 USDT |
1,538,874.6000 |
0.8480 USDT |
0.8240 USDT |
0.8330 USDT |
0.8450 USDT |
| 2023-04-16 |
0.8517 USDT |
1,720,394.3000 |
0.8470 USDT |
0.8330 USDT |
0.8440 USDT |
0.8480 USDT |
| 2023-04-15 |
0.8317 USDT |
1,623,879.4000 |
0.8220 USDT |
0.8120 USDT |
0.8180 USDT |
0.8490 USDT |
| 2023-04-14 |
0.8252 USDT |
1,548,443.8000 |
0.8200 USDT |
0.8080 USDT |
0.8140 USDT |
0.8240 USDT |
| 2023-04-13 |
0.8105 USDT |
499,383.3000 |
0.8040 USDT |
0.7980 USDT |
0.8010 USDT |
0.8190 USDT |
| 2023-04-12 |
0.7909 USDT |
1,180,335.7000 |
0.8060 USDT |
0.7740 USDT |
0.7800 USDT |
0.8040 USDT |
| 2023-04-11 |
0.8183 USDT |
1,958,008.7000 |
0.8130 USDT |
0.8020 USDT |
0.8060 USDT |
0.8080 USDT |
| 2023-04-10 |
0.8058 USDT |
709,887.7000 |
0.8070 USDT |
0.7980 USDT |
0.8020 USDT |
0.8130 USDT |
| 2023-04-09 |
0.8070 USDT |
538,808.1000 |
0.8090 USDT |
0.7980 USDT |
0.8020 USDT |
0.8070 USDT |
| 2023-04-08 |
0.8133 USDT |
790,608.1000 |
0.8180 USDT |
0.8040 USDT |
0.8070 USDT |
0.8110 USDT |
| 2023-04-07 |
0.8123 USDT |
648,282.8000 |
0.8170 USDT |
0.7980 USDT |
0.8050 USDT |
0.8190 USDT |
| 2023-04-06 |
0.8110 USDT |
943,469.8000 |
0.8200 USDT |
0.7980 USDT |
0.8030 USDT |
0.8180 USDT |
| 2023-04-05 |
0.8166 USDT |
1,068,195.8000 |
0.8140 USDT |
0.7980 USDT |
0.8070 USDT |
0.8190 USDT |
| 2023-04-04 |
0.8096 USDT |
1,710,518.2000 |
0.7930 USDT |
0.7820 USDT |
0.7890 USDT |
0.8120 USDT |
| 2023-04-03 |
0.7962 USDT |
1,258,440.6000 |
0.8090 USDT |
0.7700 USDT |
0.7840 USDT |
0.7890 USDT |
| 2023-04-02 |
0.8182 USDT |
915,258.2000 |
0.8350 USDT |
0.7960 USDT |
0.8060 USDT |
0.8080 USDT |
| 2023-04-01 |
0.8314 USDT |
1,059,482.6000 |
0.8370 USDT |
0.8190 USDT |
0.8260 USDT |
0.8330 USDT |
| 2023-03-31 |
0.8242 USDT |
2,905,015.3000 |
0.8040 USDT |
0.8020 USDT |
0.8070 USDT |
0.8400 USDT |
| 2023-03-30 |
0.8058 USDT |
2,844,517.8000 |
0.8200 USDT |
0.7880 USDT |
0.7990 USDT |
0.8040 USDT |
| 2023-03-29 |
0.7991 USDT |
4,415,198.6000 |
0.7620 USDT |
0.7600 USDT |
0.7670 USDT |
0.8200 USDT |
| 2023-03-28 |
0.7554 USDT |
809,153.8000 |
0.7540 USDT |
0.7450 USDT |
0.7500 USDT |
0.7610 USDT |
| 2023-03-27 |
0.7541 USDT |
1,423,393.4000 |
0.7680 USDT |
0.7410 USDT |
0.7490 USDT |
0.7540 USDT |
| 2023-03-26 |
0.7715 USDT |
643,232.7000 |
0.7660 USDT |
0.7610 USDT |
0.7670 USDT |
0.7710 USDT |
| 2023-03-25 |
0.7669 USDT |
640,531.6000 |
0.7740 USDT |
0.7570 USDT |
0.7620 USDT |
0.7660 USDT |
| 2023-03-24 |
0.7671 USDT |
959,536.2000 |
0.7760 USDT |
0.7530 USDT |
0.7610 USDT |
0.7710 USDT |
| 2023-03-23 |
0.7689 USDT |
848,802.2000 |
0.7580 USDT |
0.7550 USDT |
0.7600 USDT |
0.7750 USDT |
| 2023-03-22 |
0.7732 USDT |
2,909,529.4000 |
0.7870 USDT |
0.7400 USDT |
0.7560 USDT |
0.7570 USDT |
| 2023-03-21 |
0.7665 USDT |
2,175,680.4000 |
0.7470 USDT |
0.7340 USDT |
0.7430 USDT |
0.7820 USDT |
| 2023-03-20 |
0.7706 USDT |
1,880,544.6000 |
0.7900 USDT |
0.7430 USDT |
0.7520 USDT |
0.7470 USDT |
| 2023-03-19 |
0.7975 USDT |
1,225,406.0000 |
0.7900 USDT |
0.7820 USDT |
0.7900 USDT |
0.7960 USDT |
| 2023-03-18 |
0.8144 USDT |
3,564,750.5000 |
0.8130 USDT |
0.7820 USDT |
0.7970 USDT |
0.7900 USDT |
| 2023-03-17 |
0.7822 USDT |
1,857,149.4000 |
0.7650 USDT |
0.7570 USDT |
0.7680 USDT |
0.8110 USDT |
| 2023-03-16 |
0.7576 USDT |
2,533,001.9000 |
0.7540 USDT |
0.7380 USDT |
0.7510 USDT |
0.7640 USDT |
| 2023-03-15 |
0.7885 USDT |
3,585,512.5000 |
0.8180 USDT |
0.7400 USDT |
0.7510 USDT |
0.7510 USDT |
| 2023-03-14 |
0.8041 USDT |
5,564,235.0000 |
0.7960 USDT |
0.7730 USDT |
0.7950 USDT |
0.8170 USDT |
| 2023-03-13 |
0.7926 USDT |
7,367,981.2000 |
0.7820 USDT |
0.7520 USDT |
0.7700 USDT |
0.7930 USDT |