Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.7655 USDT |
3,246,113.4000 |
0.8330 USDT |
0.7400 USDT |
0.7530 USDT |
0.7590 USDT |
| 2022-05-15 |
0.8032 USDT |
3,204,152.4000 |
0.8180 USDT |
0.7780 USDT |
0.7890 USDT |
0.8300 USDT |
| 2022-05-14 |
0.8052 USDT |
3,744,874.6000 |
0.8150 USDT |
0.7530 USDT |
0.7650 USDT |
0.8180 USDT |
| 2022-05-13 |
0.8627 USDT |
2,996,820.7000 |
0.7980 USDT |
0.7850 USDT |
0.8240 USDT |
0.8130 USDT |
| 2022-05-12 |
0.7953 USDT |
6,835,517.4000 |
0.7990 USDT |
0.7100 USDT |
0.7640 USDT |
0.7910 USDT |
| 2022-05-11 |
0.8379 USDT |
7,689,232.5000 |
0.9070 USDT |
0.7700 USDT |
0.8150 USDT |
0.7920 USDT |
| 2022-05-10 |
0.9130 USDT |
4,821,873.7000 |
0.8550 USDT |
0.8410 USDT |
0.8790 USDT |
0.9140 USDT |
| 2022-05-09 |
0.9076 USDT |
7,551,307.0000 |
0.9470 USDT |
0.8530 USDT |
0.8770 USDT |
0.8640 USDT |
| 2022-05-08 |
0.9477 USDT |
2,798,401.1000 |
0.9490 USDT |
0.9220 USDT |
0.9430 USDT |
0.9460 USDT |
| 2022-05-07 |
0.9723 USDT |
3,153,105.0000 |
0.9870 USDT |
0.9300 USDT |
0.9580 USDT |
0.9490 USDT |
| 2022-05-06 |
0.9780 USDT |
2,403,809.0000 |
1.0000 USDT |
0.9480 USDT |
0.9740 USDT |
0.9920 USDT |
| 2022-05-05 |
1.0438 USDT |
4,067,274.6000 |
1.1150 USDT |
0.9580 USDT |
0.9800 USDT |
0.9930 USDT |
| 2022-05-04 |
1.0850 USDT |
5,399,080.0000 |
1.0310 USDT |
1.0270 USDT |
1.0350 USDT |
1.1130 USDT |
| 2022-05-03 |
1.0659 USDT |
4,329,650.9000 |
1.0490 USDT |
1.0010 USDT |
1.0270 USDT |
1.0220 USDT |
| 2022-05-02 |
1.0474 USDT |
2,906,199.3000 |
1.0660 USDT |
1.0100 USDT |
1.0240 USDT |
1.0480 USDT |
| 2022-05-01 |
1.0372 USDT |
2,992,275.2000 |
0.9850 USDT |
0.9750 USDT |
1.0030 USDT |
1.0640 USDT |
| 2022-04-30 |
1.0353 USDT |
3,028,865.1000 |
1.0660 USDT |
0.9600 USDT |
1.0160 USDT |
0.9750 USDT |
| 2022-04-29 |
1.1005 USDT |
2,687,707.5000 |
1.1240 USDT |
1.0560 USDT |
1.0660 USDT |
1.0620 USDT |
| 2022-04-28 |
1.1343 USDT |
3,042,255.8000 |
1.1450 USDT |
1.1050 USDT |
1.1200 USDT |
1.1240 USDT |
| 2022-04-27 |
1.1296 USDT |
2,526,603.4000 |
1.0880 USDT |
1.0840 USDT |
1.1060 USDT |
1.1430 USDT |
| 2022-04-26 |
1.1365 USDT |
2,569,728.3000 |
1.1700 USDT |
1.0760 USDT |
1.0980 USDT |
1.0990 USDT |
| 2022-04-25 |
1.1282 USDT |
4,708,816.5000 |
1.1970 USDT |
1.0850 USDT |
1.1000 USDT |
1.1670 USDT |
| 2022-04-24 |
1.2309 USDT |
3,040,061.7000 |
1.2630 USDT |
1.1900 USDT |
1.2020 USDT |
1.1980 USDT |
| 2022-04-23 |
1.2370 USDT |
7,112,248.2000 |
1.1850 USDT |
1.1710 USDT |
1.1820 USDT |
1.2570 USDT |
| 2022-04-22 |
1.2597 USDT |
20,632,745.6000 |
1.1530 USDT |
1.1440 USDT |
1.1620 USDT |
1.1860 USDT |
| 2022-04-21 |
1.1942 USDT |
4,168,608.6000 |
1.2150 USDT |
1.1250 USDT |
1.1490 USDT |
1.1480 USDT |
| 2022-04-20 |
1.2471 USDT |
3,043,374.3000 |
1.2870 USDT |
1.2010 USDT |
1.2170 USDT |
1.2120 USDT |
| 2022-04-19 |
1.2803 USDT |
1,837,449.4000 |
1.2700 USDT |
1.2560 USDT |
1.2630 USDT |
1.2830 USDT |
| 2022-04-18 |
1.2217 USDT |
2,381,077.9000 |
1.2390 USDT |
1.1710 USDT |
1.1920 USDT |
1.2700 USDT |
| 2022-04-17 |
1.3188 USDT |
1,736,901.0000 |
1.3430 USDT |
1.2550 USDT |
1.2790 USDT |
1.2630 USDT |
| 2022-04-16 |
1.3351 USDT |
2,391,860.5000 |
1.3130 USDT |
1.3100 USDT |
1.3170 USDT |
1.3400 USDT |
| 2022-04-15 |
1.3018 USDT |
2,478,213.5000 |
1.2700 USDT |
1.2630 USDT |
1.2820 USDT |
1.3100 USDT |
| 2022-04-14 |
1.2884 USDT |
1,953,514.8000 |
1.2960 USDT |
1.2380 USDT |
1.2530 USDT |
1.2710 USDT |
| 2022-04-13 |
1.2722 USDT |
2,337,717.5000 |
1.2640 USDT |
1.2370 USDT |
1.2540 USDT |
1.2920 USDT |
| 2022-04-12 |
1.2360 USDT |
2,985,930.0000 |
1.1720 USDT |
1.1670 USDT |
1.1860 USDT |
1.2640 USDT |
| 2022-04-11 |
1.2314 USDT |
4,496,465.3000 |
1.2780 USDT |
1.1600 USDT |
1.1830 USDT |
1.1740 USDT |
| 2022-04-10 |
1.3148 USDT |
2,195,883.8000 |
1.3400 USDT |
1.2720 USDT |
1.2770 USDT |
1.2730 USDT |
| 2022-04-09 |
1.3092 USDT |
4,781,374.2000 |
1.3030 USDT |
1.2720 USDT |
1.2990 USDT |
1.3460 USDT |
| 2022-04-08 |
1.4085 USDT |
9,972,837.8000 |
1.4300 USDT |
1.2900 USDT |
1.3100 USDT |
1.3040 USDT |
| 2022-04-07 |
1.5492 USDT |
39,218,521.8000 |
1.2580 USDT |
1.2210 USDT |
1.2600 USDT |
1.4570 USDT |
| 2022-04-06 |
1.3449 USDT |
3,747,728.3000 |
1.4500 USDT |
1.2650 USDT |
1.2910 USDT |
1.2730 USDT |
| 2022-04-05 |
1.5084 USDT |
2,693,804.5000 |
1.4980 USDT |
1.4430 USDT |
1.4670 USDT |
1.4450 USDT |
| 2022-04-04 |
1.4680 USDT |
3,755,871.3000 |
1.5270 USDT |
1.4000 USDT |
1.4590 USDT |
1.5030 USDT |
| 2022-04-03 |
1.5254 USDT |
3,361,939.4000 |
1.4910 USDT |
1.4600 USDT |
1.5020 USDT |
1.5260 USDT |
| 2022-04-02 |
1.5586 USDT |
5,340,059.6000 |
1.5430 USDT |
1.4890 USDT |
1.5140 USDT |
1.5110 USDT |
| 2022-04-01 |
1.5356 USDT |
12,656,546.8000 |
1.5100 USDT |
1.4670 USDT |
1.5080 USDT |
1.5360 USDT |
| 2022-03-31 |
1.5871 USDT |
23,213,789.3000 |
1.3840 USDT |
1.3830 USDT |
1.4040 USDT |
1.5120 USDT |
| 2022-03-30 |
1.3754 USDT |
2,674,822.3000 |
1.3830 USDT |
1.3290 USDT |
1.3620 USDT |
1.3730 USDT |
| 2022-03-29 |
1.4006 USDT |
1,854,318.1000 |
1.3580 USDT |
1.3500 USDT |
1.3700 USDT |
1.3750 USDT |
| 2022-03-28 |
1.4356 USDT |
2,629,246.0000 |
1.4450 USDT |
1.3720 USDT |
1.4100 USDT |
1.3900 USDT |