Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.8788 USDT |
1,003,037.4000 |
0.8710 USDT |
0.8530 USDT |
0.8600 USDT |
0.8660 USDT |
| 2022-09-26 |
0.8564 USDT |
934,743.5000 |
0.8610 USDT |
0.8390 USDT |
0.8480 USDT |
0.8650 USDT |
| 2022-09-25 |
0.8746 USDT |
636,769.5000 |
0.8730 USDT |
0.8520 USDT |
0.8660 USDT |
0.8610 USDT |
| 2022-09-24 |
0.8939 USDT |
933,995.5000 |
0.8950 USDT |
0.8700 USDT |
0.8750 USDT |
0.8740 USDT |
| 2022-09-23 |
0.8876 USDT |
1,212,176.4000 |
0.8980 USDT |
0.8610 USDT |
0.8740 USDT |
0.8980 USDT |
| 2022-09-22 |
0.8881 USDT |
1,098,470.3000 |
0.8680 USDT |
0.8640 USDT |
0.8750 USDT |
0.8970 USDT |
| 2022-09-21 |
0.8795 USDT |
1,997,366.5000 |
0.8830 USDT |
0.8550 USDT |
0.8660 USDT |
0.8690 USDT |
| 2022-09-20 |
0.8871 USDT |
1,431,650.6000 |
0.8930 USDT |
0.8650 USDT |
0.8810 USDT |
0.8800 USDT |
| 2022-09-19 |
0.8628 USDT |
2,383,135.0000 |
0.8630 USDT |
0.8400 USDT |
0.8540 USDT |
0.8970 USDT |
| 2022-09-18 |
0.9072 USDT |
2,156,277.2000 |
0.9480 USDT |
0.8570 USDT |
0.8770 USDT |
0.8800 USDT |
| 2022-09-17 |
0.9425 USDT |
719,287.5000 |
0.9280 USDT |
0.9280 USDT |
0.9410 USDT |
0.9490 USDT |
| 2022-09-16 |
0.9200 USDT |
1,299,899.4000 |
0.9190 USDT |
0.9000 USDT |
0.9170 USDT |
0.9300 USDT |
| 2022-09-15 |
0.9161 USDT |
1,394,375.5000 |
0.9270 USDT |
0.8930 USDT |
0.9070 USDT |
0.9170 USDT |
| 2022-09-14 |
0.9155 USDT |
2,021,769.4000 |
0.9210 USDT |
0.8950 USDT |
0.9070 USDT |
0.9280 USDT |
| 2022-09-13 |
0.9613 USDT |
2,973,177.7000 |
1.0090 USDT |
0.9210 USDT |
0.9270 USDT |
0.9260 USDT |
| 2022-09-12 |
1.0202 USDT |
1,781,470.8000 |
1.0240 USDT |
0.9930 USDT |
1.0110 USDT |
1.0130 USDT |
| 2022-09-11 |
1.0350 USDT |
1,672,369.6000 |
1.0290 USDT |
1.0010 USDT |
1.0180 USDT |
1.0160 USDT |
| 2022-09-10 |
1.0353 USDT |
1,958,212.5000 |
1.0400 USDT |
1.0110 USDT |
1.0260 USDT |
1.0360 USDT |
| 2022-09-09 |
1.0463 USDT |
2,716,485.0000 |
1.0380 USDT |
1.0200 USDT |
1.0330 USDT |
1.0350 USDT |
| 2022-09-08 |
1.0229 USDT |
2,559,321.2000 |
1.0460 USDT |
0.9910 USDT |
1.0150 USDT |
1.0330 USDT |
| 2022-09-07 |
1.0218 USDT |
4,257,536.2000 |
0.9400 USDT |
0.9370 USDT |
0.9520 USDT |
1.0590 USDT |
| 2022-09-06 |
0.9914 USDT |
3,901,706.2000 |
1.0560 USDT |
0.9260 USDT |
0.9480 USDT |
0.9470 USDT |
| 2022-09-05 |
1.0280 USDT |
3,316,315.3000 |
0.9820 USDT |
0.9750 USDT |
0.9790 USDT |
1.0580 USDT |
| 2022-09-04 |
1.0074 USDT |
1,838,319.9000 |
1.0140 USDT |
0.9640 USDT |
0.9760 USDT |
0.9710 USDT |
| 2022-09-03 |
1.0131 USDT |
3,481,522.1000 |
1.0070 USDT |
0.9870 USDT |
1.0030 USDT |
1.0110 USDT |
| 2022-09-02 |
0.9736 USDT |
2,880,777.7000 |
0.9740 USDT |
0.9350 USDT |
0.9480 USDT |
0.9960 USDT |
| 2022-09-01 |
0.9404 USDT |
3,834,559.2000 |
0.9090 USDT |
0.8850 USDT |
0.8960 USDT |
0.9750 USDT |
| 2022-08-31 |
0.9633 USDT |
2,829,618.5000 |
0.9940 USDT |
0.9120 USDT |
0.9240 USDT |
0.9130 USDT |
| 2022-08-30 |
0.9645 USDT |
5,483,109.0000 |
0.9460 USDT |
0.9220 USDT |
0.9310 USDT |
0.9960 USDT |
| 2022-08-29 |
0.9328 USDT |
9,042,855.7000 |
0.8400 USDT |
0.8280 USDT |
0.8540 USDT |
0.9410 USDT |
| 2022-08-28 |
0.8477 USDT |
1,783,450.3000 |
0.8390 USDT |
0.8340 USDT |
0.8440 USDT |
0.8400 USDT |
| 2022-08-27 |
0.9676 USDT |
17,160,742.5000 |
0.9280 USDT |
0.8330 USDT |
0.8430 USDT |
0.8370 USDT |
| 2022-08-26 |
0.9225 USDT |
4,495,817.9000 |
0.9220 USDT |
0.8680 USDT |
0.8960 USDT |
0.9160 USDT |
| 2022-08-25 |
0.9173 USDT |
1,250,756.2000 |
0.8870 USDT |
0.8860 USDT |
0.8990 USDT |
0.9200 USDT |
| 2022-08-24 |
0.9033 USDT |
2,290,896.9000 |
0.8930 USDT |
0.8750 USDT |
0.8850 USDT |
0.8870 USDT |
| 2022-08-23 |
0.8655 USDT |
954,431.3000 |
0.8550 USDT |
0.8360 USDT |
0.8490 USDT |
0.8920 USDT |
| 2022-08-22 |
0.8415 USDT |
1,062,266.1000 |
0.8770 USDT |
0.8190 USDT |
0.8330 USDT |
0.8470 USDT |
| 2022-08-21 |
0.8642 USDT |
1,129,838.6000 |
0.8420 USDT |
0.8400 USDT |
0.8500 USDT |
0.8780 USDT |
| 2022-08-20 |
0.8523 USDT |
1,428,450.0000 |
0.8470 USDT |
0.8210 USDT |
0.8320 USDT |
0.8440 USDT |
| 2022-08-19 |
0.8460 USDT |
5,107,392.7000 |
0.8810 USDT |
0.8100 USDT |
0.8360 USDT |
0.8530 USDT |
| 2022-08-18 |
0.8991 USDT |
2,312,992.3000 |
0.9100 USDT |
0.8600 USDT |
0.9210 USDT |
0.8840 USDT |
| 2022-08-17 |
0.9349 USDT |
2,608,112.4000 |
0.9660 USDT |
0.8910 USDT |
0.9150 USDT |
0.9120 USDT |
| 2022-08-16 |
0.9606 USDT |
2,305,573.4000 |
0.9490 USDT |
0.9310 USDT |
0.9540 USDT |
0.9690 USDT |
| 2022-08-15 |
0.9478 USDT |
2,997,927.6000 |
0.9330 USDT |
0.9210 USDT |
0.9380 USDT |
0.9370 USDT |
| 2022-08-14 |
0.9798 USDT |
4,878,198.8000 |
0.9910 USDT |
0.9070 USDT |
0.9380 USDT |
0.9350 USDT |
| 2022-08-13 |
1.0007 USDT |
1,996,578.4000 |
1.0130 USDT |
0.9710 USDT |
0.9900 USDT |
0.9900 USDT |
| 2022-08-12 |
0.9970 USDT |
2,757,568.5000 |
0.9930 USDT |
0.9690 USDT |
0.9990 USDT |
1.0030 USDT |
| 2022-08-11 |
1.0401 USDT |
3,859,742.4000 |
1.0460 USDT |
0.9830 USDT |
0.9930 USDT |
0.9900 USDT |
| 2022-08-10 |
1.0299 USDT |
4,006,968.1000 |
1.0180 USDT |
0.9710 USDT |
1.0090 USDT |
1.0480 USDT |
| 2022-08-09 |
1.0513 USDT |
4,482,623.1000 |
1.0820 USDT |
0.9970 USDT |
1.0200 USDT |
1.0250 USDT |