Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.8075 USDT |
3,514,862.8000 |
0.7960 USDT |
0.7800 USDT |
0.7920 USDT |
0.8030 USDT |
| 2022-06-18 |
0.7582 USDT |
3,112,154.1000 |
0.7600 USDT |
0.7210 USDT |
0.7370 USDT |
0.7960 USDT |
| 2022-06-17 |
0.7751 USDT |
1,841,763.7000 |
0.7840 USDT |
0.7620 USDT |
0.7690 USDT |
0.7650 USDT |
| 2022-06-16 |
0.7862 USDT |
2,382,534.0000 |
0.8150 USDT |
0.7570 USDT |
0.7700 USDT |
0.7810 USDT |
| 2022-06-15 |
0.7833 USDT |
2,555,525.4000 |
0.8220 USDT |
0.7510 USDT |
0.7650 USDT |
0.8130 USDT |
| 2022-06-14 |
0.7884 USDT |
3,293,902.5000 |
0.7740 USDT |
0.7410 USDT |
0.7720 USDT |
0.8170 USDT |
| 2022-06-13 |
0.8273 USDT |
18,576,012.0000 |
0.8500 USDT |
0.7310 USDT |
0.7500 USDT |
0.7720 USDT |
| 2022-06-12 |
0.7941 USDT |
5,751,169.4000 |
0.7640 USDT |
0.7320 USDT |
0.7410 USDT |
0.8280 USDT |
| 2022-06-11 |
0.7731 USDT |
1,818,635.5000 |
0.7800 USDT |
0.7560 USDT |
0.7690 USDT |
0.7600 USDT |
| 2022-06-10 |
0.8077 USDT |
1,874,450.1000 |
0.8490 USDT |
0.7740 USDT |
0.7880 USDT |
0.7820 USDT |
| 2022-06-09 |
0.8590 USDT |
2,822,094.1000 |
0.8340 USDT |
0.8200 USDT |
0.8430 USDT |
0.8470 USDT |
| 2022-06-08 |
0.8280 USDT |
2,444,014.7000 |
0.8110 USDT |
0.8030 USDT |
0.8220 USDT |
0.8330 USDT |
| 2022-06-07 |
0.7894 USDT |
1,655,814.2000 |
0.8130 USDT |
0.7670 USDT |
0.7730 USDT |
0.7960 USDT |
| 2022-06-06 |
0.8119 USDT |
1,516,840.6000 |
0.7980 USDT |
0.7950 USDT |
0.8040 USDT |
0.8120 USDT |
| 2022-06-05 |
0.7976 USDT |
979,270.4000 |
0.7910 USDT |
0.7800 USDT |
0.7860 USDT |
0.7980 USDT |
| 2022-06-04 |
0.7883 USDT |
806,067.1000 |
0.7870 USDT |
0.7770 USDT |
0.7840 USDT |
0.7880 USDT |
| 2022-06-03 |
0.7890 USDT |
1,452,220.1000 |
0.8020 USDT |
0.7720 USDT |
0.7850 USDT |
0.7890 USDT |
| 2022-06-02 |
0.7968 USDT |
1,626,902.1000 |
0.7950 USDT |
0.7790 USDT |
0.7940 USDT |
0.8060 USDT |
| 2022-06-01 |
0.8515 USDT |
3,019,269.4000 |
0.8950 USDT |
0.7850 USDT |
0.8000 USDT |
0.7990 USDT |
| 2022-05-31 |
0.9007 USDT |
2,494,724.3000 |
0.8800 USDT |
0.8580 USDT |
0.8740 USDT |
0.8980 USDT |
| 2022-05-30 |
0.8612 USDT |
4,454,652.5000 |
0.8460 USDT |
0.8360 USDT |
0.8470 USDT |
0.8860 USDT |
| 2022-05-29 |
0.8239 USDT |
1,611,668.2000 |
0.8110 USDT |
0.7990 USDT |
0.8100 USDT |
0.8420 USDT |
| 2022-05-28 |
0.7878 USDT |
1,122,078.5000 |
0.7810 USDT |
0.7570 USDT |
0.7760 USDT |
0.8090 USDT |
| 2022-05-27 |
0.7897 USDT |
3,112,142.3000 |
0.7840 USDT |
0.7530 USDT |
0.7680 USDT |
0.7770 USDT |
| 2022-05-26 |
0.7802 USDT |
1,655,347.8000 |
0.7930 USDT |
0.7520 USDT |
0.7720 USDT |
0.7910 USDT |
| 2022-05-25 |
0.8017 USDT |
1,914,905.9000 |
0.8170 USDT |
0.7790 USDT |
0.7950 USDT |
0.7930 USDT |
| 2022-05-24 |
0.7852 USDT |
2,386,181.2000 |
0.7690 USDT |
0.7580 USDT |
0.7770 USDT |
0.8190 USDT |
| 2022-05-23 |
0.8379 USDT |
2,302,787.1000 |
0.8370 USDT |
0.7650 USDT |
0.7760 USDT |
0.7660 USDT |
| 2022-05-22 |
0.8352 USDT |
1,859,625.1000 |
0.8510 USDT |
0.8060 USDT |
0.8230 USDT |
0.8400 USDT |
| 2022-05-21 |
0.8336 USDT |
2,776,600.7000 |
0.7940 USDT |
0.7790 USDT |
0.7960 USDT |
0.8520 USDT |
| 2022-05-20 |
0.8037 USDT |
1,664,144.1000 |
0.8240 USDT |
0.7710 USDT |
0.7840 USDT |
0.8020 USDT |
| 2022-05-19 |
0.7873 USDT |
2,899,164.4000 |
0.7490 USDT |
0.7350 USDT |
0.7560 USDT |
0.8200 USDT |
| 2022-05-18 |
0.7700 USDT |
1,857,507.2000 |
0.8170 USDT |
0.7390 USDT |
0.7540 USDT |
0.7450 USDT |
| 2022-05-17 |
0.7914 USDT |
2,076,155.9000 |
0.7540 USDT |
0.7520 USDT |
0.7710 USDT |
0.8270 USDT |
| 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 |