Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
1.1194 USDT |
4,556,023.9000 |
1.1110 USDT |
1.0530 USDT |
1.0860 USDT |
1.0880 USDT |
| 2022-08-07 |
1.1553 USDT |
3,721,554.1000 |
1.1790 USDT |
1.1110 USDT |
1.1280 USDT |
1.1170 USDT |
| 2022-08-06 |
1.1865 USDT |
3,824,107.1000 |
1.1590 USDT |
1.1380 USDT |
1.1560 USDT |
1.1790 USDT |
| 2022-08-05 |
1.1773 USDT |
4,092,659.1000 |
1.2130 USDT |
1.1300 USDT |
1.1410 USDT |
1.1480 USDT |
| 2022-08-04 |
1.1745 USDT |
6,629,573.2000 |
1.1250 USDT |
1.1180 USDT |
1.1490 USDT |
1.2080 USDT |
| 2022-08-03 |
1.1739 USDT |
11,603,291.3000 |
1.2190 USDT |
1.1010 USDT |
1.1250 USDT |
1.1230 USDT |
| 2022-08-02 |
1.1689 USDT |
19,898,461.2000 |
1.0790 USDT |
1.0220 USDT |
1.0670 USDT |
1.2340 USDT |
| 2022-08-01 |
1.0590 USDT |
7,831,115.1000 |
0.9860 USDT |
0.9830 USDT |
1.0300 USDT |
1.0790 USDT |
| 2022-07-31 |
1.0258 USDT |
10,456,685.2000 |
1.0600 USDT |
0.9570 USDT |
0.9920 USDT |
0.9850 USDT |
| 2022-07-30 |
1.0875 USDT |
26,030,140.9000 |
0.8840 USDT |
0.8550 USDT |
0.8840 USDT |
1.1410 USDT |
| 2022-07-29 |
0.8976 USDT |
6,022,847.5000 |
0.8850 USDT |
0.8530 USDT |
0.8750 USDT |
0.9030 USDT |
| 2022-07-28 |
0.8683 USDT |
6,317,473.9000 |
0.8360 USDT |
0.8200 USDT |
0.8290 USDT |
0.8800 USDT |
| 2022-07-27 |
0.8177 USDT |
3,912,179.7000 |
0.8510 USDT |
0.7880 USDT |
0.7970 USDT |
0.8330 USDT |
| 2022-07-26 |
0.8213 USDT |
8,181,956.4000 |
0.7990 USDT |
0.7840 USDT |
0.8070 USDT |
0.8520 USDT |
| 2022-07-25 |
0.8173 USDT |
7,905,801.3000 |
0.7780 USDT |
0.7600 USDT |
0.7660 USDT |
0.8050 USDT |
| 2022-07-24 |
0.7872 USDT |
1,198,130.9000 |
0.7840 USDT |
0.7760 USDT |
0.7800 USDT |
0.7830 USDT |
| 2022-07-23 |
0.7756 USDT |
1,169,297.1000 |
0.7710 USDT |
0.7590 USDT |
0.7710 USDT |
0.7840 USDT |
| 2022-07-22 |
0.7946 USDT |
1,539,853.3000 |
0.7850 USDT |
0.7640 USDT |
0.7690 USDT |
0.7740 USDT |
| 2022-07-21 |
0.7696 USDT |
1,763,101.3000 |
0.7710 USDT |
0.7520 USDT |
0.7610 USDT |
0.7890 USDT |
| 2022-07-20 |
0.8178 USDT |
2,117,070.1000 |
0.8340 USDT |
0.7680 USDT |
0.7750 USDT |
0.7710 USDT |
| 2022-07-19 |
0.8315 USDT |
1,893,340.8000 |
0.8300 USDT |
0.8070 USDT |
0.8150 USDT |
0.8350 USDT |
| 2022-07-18 |
0.8123 USDT |
2,647,048.0000 |
0.7760 USDT |
0.7760 USDT |
0.7820 USDT |
0.8330 USDT |
| 2022-07-17 |
0.7846 USDT |
992,845.0000 |
0.7870 USDT |
0.7760 USDT |
0.7810 USDT |
0.7790 USDT |
| 2022-07-16 |
0.7740 USDT |
1,258,711.6000 |
0.7700 USDT |
0.7600 USDT |
0.7640 USDT |
0.7850 USDT |
| 2022-07-15 |
0.7892 USDT |
2,521,387.8000 |
0.8000 USDT |
0.7700 USDT |
0.7770 USDT |
0.7730 USDT |
| 2022-07-14 |
0.7858 USDT |
1,291,521.1000 |
0.7810 USDT |
0.7730 USDT |
0.7780 USDT |
0.7980 USDT |
| 2022-07-13 |
0.7604 USDT |
1,466,496.5000 |
0.7640 USDT |
0.7470 USDT |
0.7550 USDT |
0.7790 USDT |
| 2022-07-12 |
0.7713 USDT |
924,559.3000 |
0.7720 USDT |
0.7630 USDT |
0.7690 USDT |
0.7660 USDT |
| 2022-07-11 |
0.7899 USDT |
776,588.5000 |
0.8060 USDT |
0.7700 USDT |
0.7750 USDT |
0.7710 USDT |
| 2022-07-10 |
0.8227 USDT |
750,152.9000 |
0.8500 USDT |
0.8040 USDT |
0.8080 USDT |
0.8060 USDT |
| 2022-07-09 |
0.8495 USDT |
731,739.1000 |
0.8500 USDT |
0.8380 USDT |
0.8450 USDT |
0.8510 USDT |
| 2022-07-08 |
0.8674 USDT |
2,636,201.6000 |
0.8920 USDT |
0.8420 USDT |
0.8510 USDT |
0.8560 USDT |
| 2022-07-07 |
0.8870 USDT |
1,952,019.9000 |
0.8860 USDT |
0.8690 USDT |
0.8800 USDT |
0.8940 USDT |
| 2022-07-06 |
0.8492 USDT |
11,159,949.0000 |
0.7820 USDT |
0.7730 USDT |
0.7780 USDT |
0.8840 USDT |
| 2022-07-05 |
0.7913 USDT |
1,040,935.4000 |
0.8070 USDT |
0.7740 USDT |
0.7830 USDT |
0.7800 USDT |
| 2022-07-04 |
0.7946 USDT |
848,827.3000 |
0.7990 USDT |
0.7760 USDT |
0.7800 USDT |
0.8070 USDT |
| 2022-07-03 |
0.8000 USDT |
1,006,562.0000 |
0.8080 USDT |
0.7840 USDT |
0.7890 USDT |
0.7990 USDT |
| 2022-07-02 |
0.8014 USDT |
1,380,835.5000 |
0.7960 USDT |
0.7850 USDT |
0.7910 USDT |
0.8110 USDT |
| 2022-07-01 |
0.7981 USDT |
1,803,305.4000 |
0.8020 USDT |
0.7690 USDT |
0.7780 USDT |
0.8030 USDT |
| 2022-06-30 |
0.7683 USDT |
2,751,317.5000 |
0.7860 USDT |
0.7430 USDT |
0.7650 USDT |
0.7750 USDT |
| 2022-06-29 |
0.7762 USDT |
1,007,720.6000 |
0.7730 USDT |
0.7630 USDT |
0.7710 USDT |
0.7830 USDT |
| 2022-06-28 |
0.7915 USDT |
1,085,276.4000 |
0.8030 USDT |
0.7690 USDT |
0.7720 USDT |
0.7700 USDT |
| 2022-06-27 |
0.8109 USDT |
1,312,537.3000 |
0.8070 USDT |
0.7930 USDT |
0.8030 USDT |
0.8030 USDT |
| 2022-06-26 |
0.8495 USDT |
2,052,415.7000 |
0.8630 USDT |
0.8030 USDT |
0.8170 USDT |
0.8160 USDT |
| 2022-06-25 |
0.8546 USDT |
1,316,069.6000 |
0.8580 USDT |
0.8100 USDT |
0.8380 USDT |
0.8600 USDT |
| 2022-06-24 |
0.8501 USDT |
1,817,431.0000 |
0.8570 USDT |
0.8300 USDT |
0.8360 USDT |
0.8640 USDT |
| 2022-06-23 |
0.8210 USDT |
2,383,728.2000 |
0.7730 USDT |
0.7720 USDT |
0.7870 USDT |
0.8520 USDT |
| 2022-06-22 |
0.7833 USDT |
1,347,014.9000 |
0.8070 USDT |
0.7690 USDT |
0.7790 USDT |
0.7770 USDT |
| 2022-06-21 |
0.8236 USDT |
2,291,905.0000 |
0.7990 USDT |
0.7890 USDT |
0.8030 USDT |
0.8060 USDT |
| 2022-06-20 |
0.7999 USDT |
2,050,034.4000 |
0.8110 USDT |
0.7780 USDT |
0.7890 USDT |
0.8010 USDT |