Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
2.2181 USDT |
2,552,192.0200 |
2.3280 USDT |
2.0452 USDT |
2.1316 USDT |
2.1809 USDT |
| 2021-05-14 |
2.3143 USDT |
2,222,535.9600 |
2.2214 USDT |
2.2100 USDT |
2.2872 USDT |
2.3058 USDT |
| 2021-05-13 |
2.2311 USDT |
4,280,353.0100 |
2.1315 USDT |
2.0212 USDT |
2.1695 USDT |
2.2121 USDT |
| 2021-05-12 |
2.5903 USDT |
3,977,969.0200 |
2.6921 USDT |
2.3365 USDT |
2.4421 USDT |
2.4373 USDT |
| 2021-05-11 |
2.6744 USDT |
4,341,156.9100 |
2.5917 USDT |
2.5202 USDT |
2.5903 USDT |
2.6874 USDT |
| 2021-05-10 |
2.7951 USDT |
5,500,090.4300 |
3.1036 USDT |
2.3065 USDT |
2.6298 USDT |
2.5880 USDT |
| 2021-05-09 |
3.0936 USDT |
4,425,905.6300 |
3.1731 USDT |
2.9338 USDT |
3.0618 USDT |
3.0783 USDT |
| 2021-05-08 |
3.2578 USDT |
8,382,264.5900 |
2.9197 USDT |
2.8734 USDT |
2.9500 USDT |
3.1807 USDT |
| 2021-05-07 |
3.0596 USDT |
4,734,189.0800 |
2.9773 USDT |
2.8126 USDT |
2.9300 USDT |
2.9270 USDT |
| 2021-05-06 |
3.0952 USDT |
6,487,321.0600 |
3.0135 USDT |
2.9201 USDT |
2.9999 USDT |
3.0418 USDT |
| 2021-05-05 |
3.0332 USDT |
7,711,734.4700 |
2.6098 USDT |
2.5904 USDT |
2.7546 USDT |
3.0048 USDT |
| 2021-05-04 |
2.8249 USDT |
7,431,172.6000 |
2.8823 USDT |
2.6500 USDT |
2.6947 USDT |
2.6778 USDT |
| 2021-05-03 |
2.9419 USDT |
13,433,458.5100 |
2.6597 USDT |
2.6579 USDT |
2.7810 USDT |
2.9212 USDT |
| 2021-05-02 |
2.4255 USDT |
5,853,348.7800 |
2.4963 USDT |
2.3000 USDT |
2.3776 USDT |
2.6016 USDT |
| 2021-05-01 |
2.4830 USDT |
2,376,424.9600 |
2.4980 USDT |
2.3876 USDT |
2.4511 USDT |
2.4978 USDT |
| 2021-04-30 |
2.4777 USDT |
3,779,952.5300 |
2.4402 USDT |
2.4000 USDT |
2.4522 USDT |
2.5031 USDT |
| 2021-04-29 |
2.5104 USDT |
4,119,176.6600 |
2.5725 USDT |
2.3689 USDT |
2.4282 USDT |
2.4360 USDT |
| 2021-04-28 |
2.5848 USDT |
3,968,901.0000 |
2.7589 USDT |
2.4337 USDT |
2.5323 USDT |
2.5280 USDT |
| 2021-04-27 |
2.6823 USDT |
8,634,854.7500 |
2.4180 USDT |
2.3162 USDT |
2.4100 USDT |
2.7579 USDT |
| 2021-04-26 |
2.4258 USDT |
4,576,117.3100 |
2.2655 USDT |
2.2465 USDT |
2.3537 USDT |
2.3975 USDT |
| 2021-04-25 |
2.3962 USDT |
2,923,836.4500 |
2.4511 USDT |
2.1628 USDT |
2.2490 USDT |
2.2293 USDT |
| 2021-04-24 |
2.3460 USDT |
6,672,034.6800 |
2.1624 USDT |
2.0592 USDT |
2.1232 USDT |
2.5356 USDT |
| 2021-04-23 |
2.0554 USDT |
4,536,252.8300 |
2.2156 USDT |
1.8262 USDT |
2.0415 USDT |
2.1197 USDT |
| 2021-04-22 |
2.3801 USDT |
5,411,592.5000 |
2.1463 USDT |
2.1055 USDT |
2.1730 USDT |
2.2486 USDT |
| 2021-04-21 |
2.2716 USDT |
2,427,619.4300 |
2.3174 USDT |
2.1346 USDT |
2.2000 USDT |
2.1780 USDT |
| 2021-04-20 |
2.1920 USDT |
3,841,625.2000 |
2.1881 USDT |
1.9541 USDT |
2.0758 USDT |
2.2684 USDT |
| 2021-04-19 |
2.3583 USDT |
4,630,061.2900 |
2.5156 USDT |
2.1441 USDT |
2.2692 USDT |
2.2504 USDT |
| 2021-04-18 |
2.4373 USDT |
6,976,275.2600 |
3.0615 USDT |
1.9001 USDT |
2.3545 USDT |
2.5314 USDT |
| 2021-04-17 |
3.1149 USDT |
2,173,158.8100 |
3.0752 USDT |
3.0478 USDT |
3.1034 USDT |
3.0588 USDT |
| 2021-04-16 |
3.1781 USDT |
2,186,991.1900 |
3.3545 USDT |
3.0210 USDT |
3.1249 USDT |
3.1061 USDT |
| 2021-04-15 |
3.3173 USDT |
2,921,422.5000 |
3.1756 USDT |
3.1181 USDT |
3.1819 USDT |
3.3721 USDT |
| 2021-04-14 |
3.1578 USDT |
1,923,616.2400 |
3.2433 USDT |
3.0136 USDT |
3.0870 USDT |
3.1748 USDT |
| 2021-04-13 |
3.2117 USDT |
2,594,540.2700 |
3.2292 USDT |
3.0659 USDT |
3.1264 USDT |
3.2383 USDT |
| 2021-04-12 |
3.3071 USDT |
2,328,075.2000 |
3.4192 USDT |
3.1633 USDT |
3.2361 USDT |
3.2785 USDT |
| 2021-04-11 |
3.4050 USDT |
2,413,083.0100 |
3.3689 USDT |
3.2918 USDT |
3.3275 USDT |
3.4340 USDT |
| 2021-04-10 |
3.4619 USDT |
2,376,090.9100 |
3.5543 USDT |
3.2866 USDT |
3.3586 USDT |
3.3613 USDT |
| 2021-04-09 |
3.4638 USDT |
3,841,182.2200 |
3.4058 USDT |
3.3271 USDT |
3.3762 USDT |
3.4719 USDT |
| 2021-04-08 |
3.4466 USDT |
5,725,231.1400 |
3.2546 USDT |
3.2232 USDT |
3.3045 USDT |
3.4144 USDT |
| 2021-04-07 |
3.3551 USDT |
6,357,511.0600 |
3.7810 USDT |
3.0100 USDT |
3.2059 USDT |
3.3175 USDT |
| 2021-04-06 |
3.7031 USDT |
6,374,301.1200 |
3.4970 USDT |
3.4732 USDT |
3.5375 USDT |
3.7611 USDT |
| 2021-04-05 |
3.5226 USDT |
5,466,110.3900 |
3.5573 USDT |
3.2500 USDT |
3.3320 USDT |
3.4843 USDT |
| 2021-04-04 |
3.4554 USDT |
4,108,965.0600 |
3.3816 USDT |
3.2850 USDT |
3.4374 USDT |
3.5573 USDT |
| 2021-04-03 |
3.5720 USDT |
12,514,186.3000 |
3.0122 USDT |
2.9854 USDT |
3.1100 USDT |
3.4649 USDT |
| 2021-04-02 |
3.0277 USDT |
3,624,736.8400 |
3.1447 USDT |
2.9137 USDT |
2.9655 USDT |
3.0134 USDT |
| 2021-04-01 |
3.0100 USDT |
5,892,855.1800 |
2.7390 USDT |
2.6100 USDT |
2.7199 USDT |
3.1557 USDT |
| 2021-03-31 |
2.8103 USDT |
3,787,354.0600 |
2.8481 USDT |
2.5484 USDT |
2.7230 USDT |
2.7200 USDT |
| 2021-03-30 |
2.8127 USDT |
4,606,794.7900 |
2.7684 USDT |
2.6554 USDT |
2.6996 USDT |
2.8476 USDT |
| 2021-03-29 |
2.7527 USDT |
4,405,626.1200 |
2.6744 USDT |
2.6000 USDT |
2.6576 USDT |
2.7654 USDT |
| 2021-03-28 |
2.6398 USDT |
6,420,658.5300 |
2.3688 USDT |
2.3302 USDT |
2.3992 USDT |
2.6641 USDT |
| 2021-03-27 |
2.2966 USDT |
2,855,446.0600 |
2.3052 USDT |
2.1870 USDT |
2.2593 USDT |
2.3739 USDT |