Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.3563 USDT |
5,580,439.4000 |
0.3447 USDT |
0.3409 USDT |
0.3456 USDT |
0.3522 USDT |
| 2025-08-27 |
0.3443 USDT |
5,111,350.9000 |
0.3370 USDT |
0.3320 USDT |
0.3352 USDT |
0.3433 USDT |
| 2025-08-26 |
0.3307 USDT |
2,717,874.3000 |
0.3256 USDT |
0.3195 USDT |
0.3254 USDT |
0.3364 USDT |
| 2025-08-25 |
0.3475 USDT |
6,753,039.1000 |
0.3444 USDT |
0.3216 USDT |
0.3269 USDT |
0.3269 USDT |
| 2025-08-24 |
0.3630 USDT |
18,565,055.6000 |
0.3473 USDT |
0.3395 USDT |
0.3461 USDT |
0.3455 USDT |
| 2025-08-23 |
0.3434 USDT |
4,401,205.8000 |
0.3484 USDT |
0.3285 USDT |
0.3413 USDT |
0.3478 USDT |
| 2025-08-22 |
0.3279 USDT |
5,194,411.2000 |
0.3152 USDT |
0.3050 USDT |
0.3120 USDT |
0.3479 USDT |
| 2025-08-21 |
0.3199 USDT |
3,716,195.8000 |
0.3246 USDT |
0.3123 USDT |
0.3161 USDT |
0.3158 USDT |
| 2025-08-20 |
0.3195 USDT |
4,001,466.1000 |
0.3107 USDT |
0.3098 USDT |
0.3140 USDT |
0.3251 USDT |
| 2025-08-19 |
0.3226 USDT |
3,578,600.8000 |
0.3312 USDT |
0.3095 USDT |
0.3162 USDT |
0.3150 USDT |
| 2025-08-18 |
0.3316 USDT |
4,134,330.8000 |
0.3479 USDT |
0.3212 USDT |
0.3279 USDT |
0.3346 USDT |
| 2025-08-17 |
0.3502 USDT |
1,982,889.7000 |
0.3514 USDT |
0.3432 USDT |
0.3477 USDT |
0.3485 USDT |
| 2025-08-16 |
0.3446 USDT |
1,372,560.8000 |
0.3395 USDT |
0.3361 USDT |
0.3417 USDT |
0.3507 USDT |
| 2025-08-15 |
0.3403 USDT |
2,373,813.4000 |
0.3376 USDT |
0.3278 USDT |
0.3356 USDT |
0.3450 USDT |
| 2025-08-14 |
0.3612 USDT |
9,225,822.9000 |
0.3670 USDT |
0.3258 USDT |
0.3349 USDT |
0.3373 USDT |
| 2025-08-13 |
0.3663 USDT |
6,550,778.4000 |
0.3571 USDT |
0.3546 USDT |
0.3583 USDT |
0.3705 USDT |
| 2025-08-12 |
0.3505 USDT |
6,733,220.9000 |
0.3403 USDT |
0.3330 USDT |
0.3369 USDT |
0.3567 USDT |
| 2025-08-11 |
0.3518 USDT |
3,009,587.2000 |
0.3622 USDT |
0.3385 USDT |
0.3424 USDT |
0.3403 USDT |
| 2025-08-10 |
0.3616 USDT |
5,572,815.3000 |
0.3513 USDT |
0.3413 USDT |
0.3497 USDT |
0.3653 USDT |
| 2025-08-09 |
0.3532 USDT |
4,741,638.8000 |
0.3340 USDT |
0.3305 USDT |
0.3350 USDT |
0.3538 USDT |
| 2025-08-08 |
0.3297 USDT |
2,161,293.4000 |
0.3270 USDT |
0.3218 USDT |
0.3279 USDT |
0.3347 USDT |
| 2025-08-07 |
0.3177 USDT |
1,511,157.2000 |
0.3151 USDT |
0.3077 USDT |
0.3096 USDT |
0.3259 USDT |
| 2025-08-06 |
0.3168 USDT |
931,364.1000 |
0.3146 USDT |
0.3072 USDT |
0.3090 USDT |
0.3142 USDT |
| 2025-08-05 |
0.3226 USDT |
1,462,853.2000 |
0.3331 USDT |
0.3096 USDT |
0.3135 USDT |
0.3154 USDT |
| 2025-08-04 |
0.3262 USDT |
1,260,513.9000 |
0.3189 USDT |
0.3181 USDT |
0.3220 USDT |
0.3338 USDT |
| 2025-08-03 |
0.3243 USDT |
6,574,064.0000 |
0.3180 USDT |
0.3129 USDT |
0.3187 USDT |
0.3216 USDT |
| 2025-08-02 |
0.3095 USDT |
3,288,189.4000 |
0.3043 USDT |
0.2990 USDT |
0.3030 USDT |
0.3209 USDT |
| 2025-08-01 |
0.3051 USDT |
3,953,249.2000 |
0.3166 USDT |
0.2950 USDT |
0.3008 USDT |
0.3003 USDT |
| 2025-07-31 |
0.3345 USDT |
1,117,879.9000 |
0.3385 USDT |
0.3203 USDT |
0.3231 USDT |
0.3216 USDT |
| 2025-07-30 |
0.3365 USDT |
2,301,664.9000 |
0.3517 USDT |
0.3215 USDT |
0.3347 USDT |
0.3382 USDT |
| 2025-07-29 |
0.3584 USDT |
6,144,437.1000 |
0.3491 USDT |
0.3439 USDT |
0.3483 USDT |
0.3515 USDT |
| 2025-07-28 |
0.3693 USDT |
6,732,773.1000 |
0.3712 USDT |
0.3470 USDT |
0.3522 USDT |
0.3477 USDT |
| 2025-07-27 |
0.3687 USDT |
6,053,485.8000 |
0.3766 USDT |
0.3596 USDT |
0.3658 USDT |
0.3718 USDT |
| 2025-07-26 |
0.3773 USDT |
6,393,264.7000 |
0.3654 USDT |
0.3577 USDT |
0.3607 USDT |
0.3785 USDT |
| 2025-07-25 |
0.3550 USDT |
2,826,352.3000 |
0.3555 USDT |
0.3457 USDT |
0.3540 USDT |
0.3641 USDT |
| 2025-07-24 |
0.3674 USDT |
3,886,728.3000 |
0.3750 USDT |
0.3511 USDT |
0.3601 USDT |
0.3561 USDT |
| 2025-07-23 |
0.4093 USDT |
10,142,575.5000 |
0.4277 USDT |
0.3631 USDT |
0.3779 USDT |
0.3776 USDT |
| 2025-07-22 |
0.4794 USDT |
36,083,278.1000 |
0.4188 USDT |
0.4127 USDT |
0.4197 USDT |
0.4289 USDT |
| 2025-07-21 |
0.4118 USDT |
10,989,587.7000 |
0.4222 USDT |
0.3903 USDT |
0.3988 USDT |
0.4163 USDT |
| 2025-07-20 |
0.3905 USDT |
13,462,338.9000 |
0.3446 USDT |
0.3409 USDT |
0.3436 USDT |
0.4158 USDT |
| 2025-07-19 |
0.3337 USDT |
4,203,553.8000 |
0.3316 USDT |
0.3232 USDT |
0.3317 USDT |
0.3414 USDT |
| 2025-07-18 |
0.3414 USDT |
6,432,441.7000 |
0.3376 USDT |
0.3273 USDT |
0.3336 USDT |
0.3335 USDT |
| 2025-07-17 |
0.3324 USDT |
6,330,297.7000 |
0.3380 USDT |
0.3245 USDT |
0.3281 USDT |
0.3381 USDT |
| 2025-07-16 |
0.3348 USDT |
11,362,413.2000 |
0.3240 USDT |
0.3186 USDT |
0.3243 USDT |
0.3352 USDT |
| 2025-07-15 |
0.3053 USDT |
6,464,817.0000 |
0.3127 USDT |
0.2964 USDT |
0.3005 USDT |
0.3231 USDT |
| 2025-07-14 |
0.3185 USDT |
3,365,216.4000 |
0.3172 USDT |
0.3086 USDT |
0.3136 USDT |
0.3136 USDT |
| 2025-07-13 |
0.3187 USDT |
1,441,702.3000 |
0.3145 USDT |
0.3127 USDT |
0.3164 USDT |
0.3149 USDT |
| 2025-07-12 |
0.3169 USDT |
3,243,062.2000 |
0.3173 USDT |
0.3017 USDT |
0.3094 USDT |
0.3112 USDT |
| 2025-07-11 |
0.3216 USDT |
4,851,121.2000 |
0.3125 USDT |
0.3066 USDT |
0.3125 USDT |
0.3167 USDT |
| 2025-07-10 |
0.3000 USDT |
2,968,240.6000 |
0.2953 USDT |
0.2908 USDT |
0.2945 USDT |
0.3130 USDT |