Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.7262 USDT |
227,883.2000 |
0.7260 USDT |
0.7210 USDT |
0.7250 USDT |
0.7280 USDT |
| 2023-06-03 |
0.7250 USDT |
348,078.4000 |
0.7270 USDT |
0.7200 USDT |
0.7230 USDT |
0.7260 USDT |
| 2023-06-02 |
0.7226 USDT |
378,407.7000 |
0.7180 USDT |
0.7120 USDT |
0.7190 USDT |
0.7280 USDT |
| 2023-06-01 |
0.7205 USDT |
320,979.9000 |
0.7220 USDT |
0.7130 USDT |
0.7180 USDT |
0.7200 USDT |
| 2023-05-31 |
0.7135 USDT |
874,660.4000 |
0.7230 USDT |
0.7010 USDT |
0.7080 USDT |
0.7210 USDT |
| 2023-05-30 |
0.7334 USDT |
833,593.1000 |
0.7380 USDT |
0.7220 USDT |
0.7250 USDT |
0.7230 USDT |
| 2023-05-29 |
0.7491 USDT |
949,712.9000 |
0.7540 USDT |
0.7330 USDT |
0.7370 USDT |
0.7390 USDT |
| 2023-05-28 |
0.7548 USDT |
532,979.1000 |
0.7480 USDT |
0.7450 USDT |
0.7500 USDT |
0.7620 USDT |
| 2023-05-27 |
0.7492 USDT |
451,326.8000 |
0.7510 USDT |
0.7440 USDT |
0.7470 USDT |
0.7490 USDT |
| 2023-05-26 |
0.7545 USDT |
939,579.4000 |
0.7510 USDT |
0.7470 USDT |
0.7520 USDT |
0.7520 USDT |
| 2023-05-25 |
0.7451 USDT |
1,012,925.0000 |
0.7470 USDT |
0.7300 USDT |
0.7380 USDT |
0.7530 USDT |
| 2023-05-24 |
0.7392 USDT |
738,626.2000 |
0.7520 USDT |
0.7270 USDT |
0.7340 USDT |
0.7490 USDT |
| 2023-05-23 |
0.7494 USDT |
708,363.0000 |
0.7450 USDT |
0.7400 USDT |
0.7450 USDT |
0.7510 USDT |
| 2023-05-22 |
0.7339 USDT |
467,398.5000 |
0.7380 USDT |
0.7250 USDT |
0.7320 USDT |
0.7440 USDT |
| 2023-05-21 |
0.7408 USDT |
296,572.6000 |
0.7530 USDT |
0.7310 USDT |
0.7340 USDT |
0.7390 USDT |
| 2023-05-20 |
0.7512 USDT |
428,710.9000 |
0.7510 USDT |
0.7430 USDT |
0.7480 USDT |
0.7530 USDT |
| 2023-05-19 |
0.7491 USDT |
599,134.1000 |
0.7400 USDT |
0.7390 USDT |
0.7440 USDT |
0.7510 USDT |
| 2023-05-18 |
0.7431 USDT |
700,918.3000 |
0.7390 USDT |
0.7240 USDT |
0.7360 USDT |
0.7400 USDT |
| 2023-05-17 |
0.7293 USDT |
643,481.5000 |
0.7180 USDT |
0.7160 USDT |
0.7220 USDT |
0.7400 USDT |
| 2023-05-16 |
0.7161 USDT |
1,180,213.2000 |
0.7190 USDT |
0.7080 USDT |
0.7130 USDT |
0.7180 USDT |
| 2023-05-15 |
0.7349 USDT |
1,335,975.1000 |
0.7380 USDT |
0.7180 USDT |
0.7240 USDT |
0.7200 USDT |
| 2023-05-14 |
0.7421 USDT |
301,817.5000 |
0.7410 USDT |
0.7310 USDT |
0.7350 USDT |
0.7380 USDT |
| 2023-05-13 |
0.7367 USDT |
451,347.4000 |
0.7310 USDT |
0.7270 USDT |
0.7330 USDT |
0.7430 USDT |
| 2023-05-12 |
0.7217 USDT |
953,459.2000 |
0.7200 USDT |
0.7040 USDT |
0.7130 USDT |
0.7290 USDT |
| 2023-05-11 |
0.7187 USDT |
909,325.3000 |
0.7220 USDT |
0.7050 USDT |
0.7110 USDT |
0.7200 USDT |
| 2023-05-10 |
0.7197 USDT |
1,232,084.7000 |
0.7270 USDT |
0.6930 USDT |
0.7230 USDT |
0.7200 USDT |
| 2023-05-09 |
0.7194 USDT |
806,786.5000 |
0.7180 USDT |
0.7080 USDT |
0.7170 USDT |
0.7280 USDT |
| 2023-05-08 |
0.7091 USDT |
1,936,077.4000 |
0.7300 USDT |
0.6790 USDT |
0.7080 USDT |
0.7180 USDT |
| 2023-05-07 |
0.7389 USDT |
463,659.1000 |
0.7410 USDT |
0.7320 USDT |
0.7350 USDT |
0.7330 USDT |
| 2023-05-06 |
0.7414 USDT |
1,229,957.6000 |
0.7630 USDT |
0.7200 USDT |
0.7300 USDT |
0.7410 USDT |
| 2023-05-05 |
0.7660 USDT |
534,981.9000 |
0.7700 USDT |
0.7570 USDT |
0.7630 USDT |
0.7640 USDT |
| 2023-05-04 |
0.7693 USDT |
625,965.1000 |
0.7790 USDT |
0.7590 USDT |
0.7670 USDT |
0.7700 USDT |
| 2023-05-03 |
0.7782 USDT |
1,276,319.1000 |
0.7780 USDT |
0.7640 USDT |
0.7720 USDT |
0.7800 USDT |
| 2023-05-02 |
0.7688 USDT |
592,812.9000 |
0.7570 USDT |
0.7510 USDT |
0.7550 USDT |
0.7790 USDT |
| 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 |