Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
1.3824 USDT |
2,193,689.7000 |
1.3450 USDT |
1.3380 USDT |
1.3460 USDT |
1.4260 USDT |
| 2022-03-26 |
1.3082 USDT |
907,199.2000 |
1.2820 USDT |
1.2800 USDT |
1.2890 USDT |
1.3370 USDT |
| 2022-03-25 |
1.3211 USDT |
1,437,889.9000 |
1.3510 USDT |
1.2610 USDT |
1.2800 USDT |
1.2790 USDT |
| 2022-03-24 |
1.3335 USDT |
2,026,013.5000 |
1.3260 USDT |
1.3010 USDT |
1.3150 USDT |
1.3460 USDT |
| 2022-03-23 |
1.2950 USDT |
2,083,524.5000 |
1.2600 USDT |
1.2470 USDT |
1.2720 USDT |
1.3260 USDT |
| 2022-03-22 |
1.2748 USDT |
2,724,472.3000 |
1.2270 USDT |
1.2200 USDT |
1.2320 USDT |
1.2700 USDT |
| 2022-03-21 |
1.2232 USDT |
1,933,309.9000 |
1.1950 USDT |
1.1660 USDT |
1.1860 USDT |
1.2270 USDT |
| 2022-03-20 |
1.2267 USDT |
1,596,995.6000 |
1.2860 USDT |
1.1800 USDT |
1.1910 USDT |
1.2010 USDT |
| 2022-03-19 |
1.2627 USDT |
2,232,785.1000 |
1.2160 USDT |
1.2120 USDT |
1.2250 USDT |
1.2780 USDT |
| 2022-03-18 |
1.1738 USDT |
1,397,230.2000 |
1.1760 USDT |
1.1430 USDT |
1.1540 USDT |
1.2120 USDT |
| 2022-03-17 |
1.1769 USDT |
1,850,896.8000 |
1.1810 USDT |
1.1520 USDT |
1.1650 USDT |
1.1760 USDT |
| 2022-03-16 |
1.1587 USDT |
3,905,773.1000 |
1.1350 USDT |
1.1110 USDT |
1.1230 USDT |
1.1770 USDT |
| 2022-03-15 |
1.1335 USDT |
2,294,798.8000 |
1.1430 USDT |
1.1080 USDT |
1.1220 USDT |
1.1370 USDT |
| 2022-03-14 |
1.1090 USDT |
1,590,996.8000 |
1.0720 USDT |
1.0490 USDT |
1.0720 USDT |
1.1310 USDT |
| 2022-03-13 |
1.1074 USDT |
1,435,381.6000 |
1.1170 USDT |
1.0640 USDT |
1.0790 USDT |
1.0740 USDT |
| 2022-03-12 |
1.1260 USDT |
1,543,989.9000 |
1.1120 USDT |
1.1090 USDT |
1.1250 USDT |
1.1270 USDT |