Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
1.6885 USDT |
3,281,520.4000 |
1.7460 USDT |
1.5740 USDT |
1.6590 USDT |
1.7300 USDT |
| 2021-12-16 |
1.7311 USDT |
3,493,937.5000 |
1.6710 USDT |
1.6610 USDT |
1.6810 USDT |
1.7680 USDT |
| 2021-12-15 |
1.5995 USDT |
5,842,413.5000 |
1.5830 USDT |
1.5020 USDT |
1.5430 USDT |
1.6540 USDT |
| 2021-12-14 |
1.5424 USDT |
3,298,187.6000 |
1.5100 USDT |
1.4800 USDT |
1.5330 USDT |
1.5780 USDT |
| 2021-12-13 |
1.6605 USDT |
6,387,917.6000 |
1.7470 USDT |
1.4750 USDT |
1.5200 USDT |
1.5180 USDT |
| 2021-12-12 |
1.6969 USDT |
2,740,691.2000 |
1.6720 USDT |
1.6340 USDT |
1.6580 USDT |
1.7400 USDT |
| 2021-12-11 |
1.6512 USDT |
5,046,735.5000 |
1.5880 USDT |
1.5820 USDT |
1.6150 USDT |
1.6730 USDT |
| 2021-12-10 |
1.7029 USDT |
11,650,887.5000 |
1.5280 USDT |
1.5280 USDT |
1.5840 USDT |
1.6400 USDT |
| 2021-12-09 |
1.6128 USDT |
4,670,308.5000 |
1.6430 USDT |
1.5210 USDT |
1.5510 USDT |
1.5580 USDT |
| 2021-12-08 |
1.5893 USDT |
4,814,346.8000 |
1.6510 USDT |
1.5140 USDT |
1.5590 USDT |
1.6340 USDT |
| 2021-12-07 |
1.6760 USDT |
6,595,926.7000 |
1.6710 USDT |
1.6090 USDT |
1.6280 USDT |
1.6280 USDT |
| 2021-12-06 |
1.6237 USDT |
18,485,560.6000 |
1.5330 USDT |
1.4040 USDT |
1.4510 USDT |
1.6730 USDT |
| 2021-12-05 |
1.5943 USDT |
6,380,266.8000 |
1.6890 USDT |
1.4670 USDT |
1.5230 USDT |
1.5130 USDT |
| 2021-12-04 |
1.6511 USDT |
14,009,501.0400 |
2.1190 USDT |
1.2000 USDT |
1.6200 USDT |
1.6820 USDT |
| 2021-12-03 |
2.1950 USDT |
7,268,620.2000 |
2.2840 USDT |
2.0070 USDT |
2.1060 USDT |
2.1320 USDT |
| 2021-12-02 |
2.4188 USDT |
19,519,345.0000 |
2.5980 USDT |
2.2870 USDT |
2.3150 USDT |
2.3070 USDT |
| 2021-12-01 |
2.7974 USDT |
101,527,424.7800 |
1.8640 USDT |
1.8380 USDT |
1.9230 USDT |
2.6020 USDT |
| 2021-11-30 |
1.7870 USDT |
4,857,141.2000 |
1.7090 USDT |
1.6340 USDT |
1.6860 USDT |
1.8530 USDT |
| 2021-11-29 |
1.6868 USDT |
1,775,207.6000 |
1.6790 USDT |
1.6380 USDT |
1.6700 USDT |
1.7110 USDT |
| 2021-11-28 |
1.6198 USDT |
2,177,541.2000 |
1.6640 USDT |
1.5500 USDT |
1.5900 USDT |
1.6760 USDT |
| 2021-11-27 |
1.7076 USDT |
2,284,761.5000 |
1.6780 USDT |
1.6420 USDT |
1.6770 USDT |
1.6760 USDT |
| 2021-11-26 |
1.7349 USDT |
3,315,099.9000 |
1.8320 USDT |
1.6060 USDT |
1.6710 USDT |
1.6770 USDT |
| 2021-11-25 |
1.8194 USDT |
2,902,225.2000 |
1.7390 USDT |
1.7300 USDT |
1.7650 USDT |
1.8420 USDT |
| 2021-11-24 |
1.7279 USDT |
2,139,833.0000 |
1.7530 USDT |
1.6710 USDT |
1.7140 USDT |
1.7380 USDT |
| 2021-11-23 |
1.7459 USDT |
2,663,466.0000 |
1.6880 USDT |
1.6730 USDT |
1.7040 USDT |
1.7490 USDT |
| 2021-11-22 |
1.7051 USDT |
2,049,440.6000 |
1.7500 USDT |
1.6400 USDT |
1.6660 USDT |
1.6870 USDT |
| 2021-11-21 |
1.8103 USDT |
5,056,329.7000 |
1.7510 USDT |
1.7160 USDT |
1.7420 USDT |
1.7790 USDT |
| 2021-11-20 |
1.7170 USDT |
2,350,980.4000 |
1.6790 USDT |
1.6580 USDT |
1.6820 USDT |
1.7530 USDT |
| 2021-11-19 |
1.6353 USDT |
1,840,607.8000 |
1.5870 USDT |
1.5290 USDT |
1.5570 USDT |
1.6860 USDT |
| 2021-11-18 |
1.6254 USDT |
2,349,188.0000 |
1.7130 USDT |
1.5040 USDT |
1.5850 USDT |
1.5840 USDT |
| 2021-11-17 |
1.6832 USDT |
2,577,813.2000 |
1.6950 USDT |
1.6320 USDT |
1.6740 USDT |
1.6950 USDT |
| 2021-11-16 |
1.7408 USDT |
4,209,986.3000 |
1.9120 USDT |
1.5660 USDT |
1.7250 USDT |
1.7030 USDT |
| 2021-11-15 |
1.9678 USDT |
2,359,809.0000 |
1.9250 USDT |
1.8710 USDT |
1.9050 USDT |
1.8940 USDT |
| 2021-11-14 |
1.9174 USDT |
1,875,558.4000 |
1.9160 USDT |
1.8710 USDT |
1.8920 USDT |
1.9200 USDT |
| 2021-11-13 |
1.9018 USDT |
2,705,818.5000 |
1.8930 USDT |
1.8590 USDT |
1.8780 USDT |
1.9080 USDT |
| 2021-11-12 |
1.8927 USDT |
3,184,269.0000 |
1.8880 USDT |
1.8010 USDT |
1.8660 USDT |
1.8900 USDT |
| 2021-11-11 |
1.8819 USDT |
3,506,002.3000 |
1.8300 USDT |
1.8000 USDT |
1.8470 USDT |
1.9080 USDT |
| 2021-11-10 |
1.9580 USDT |
6,035,296.4000 |
2.0480 USDT |
1.6860 USDT |
1.8350 USDT |
1.8210 USDT |
| 2021-11-09 |
2.0824 USDT |
2,919,270.5000 |
2.1280 USDT |
2.0240 USDT |
2.0510 USDT |
2.0580 USDT |
| 2021-11-08 |
2.1189 USDT |
1,440,585.1000 |
2.1530 USDT |
2.0860 USDT |
2.1160 USDT |
2.1140 USDT |
| 2021-11-07 |
2.1104 USDT |
2,171,807.2000 |
2.0640 USDT |
2.0450 USDT |
2.0630 USDT |
2.1380 USDT |
| 2021-11-06 |
2.0869 USDT |
2,548,548.9000 |
2.1060 USDT |
2.0050 USDT |
2.0490 USDT |
2.0580 USDT |
| 2021-11-05 |
2.1763 USDT |
4,373,949.0000 |
2.1140 USDT |
2.0650 USDT |
2.1130 USDT |
2.0990 USDT |
| 2021-11-04 |
2.1224 USDT |
2,857,580.2000 |
2.1540 USDT |
2.0150 USDT |
2.0690 USDT |
2.1030 USDT |
| 2021-11-03 |
2.1699 USDT |
6,855,536.0000 |
2.0720 USDT |
2.0350 USDT |
2.0600 USDT |
2.1410 USDT |
| 2021-11-02 |
2.0824 USDT |
4,268,819.9000 |
1.9870 USDT |
1.9560 USDT |
2.0040 USDT |
2.0480 USDT |
| 2021-11-01 |
1.9786 USDT |
3,954,079.8000 |
1.9520 USDT |
1.8550 USDT |
1.9100 USDT |
1.9820 USDT |
| 2021-10-31 |
1.9258 USDT |
4,448,783.1000 |
1.8640 USDT |
1.8440 USDT |
1.9000 USDT |
1.9800 USDT |
| 2021-10-30 |
1.8497 USDT |
4,186,881.4000 |
1.8760 USDT |
1.7800 USDT |
1.8230 USDT |
1.8460 USDT |
| 2021-10-29 |
1.8801 USDT |
4,001,544.8000 |
1.8440 USDT |
1.8340 USDT |
1.8650 USDT |
1.8770 USDT |