Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
2.0007 USDT |
8,595,861.8000 |
2.1040 USDT |
1.7930 USDT |
1.9550 USDT |
2.0140 USDT |
| 2021-09-07 |
2.3119 USDT |
11,523,576.3600 |
2.7890 USDT |
1.6640 USDT |
2.1170 USDT |
2.0210 USDT |
| 2021-09-06 |
2.8051 USDT |
7,425,040.5000 |
2.8650 USDT |
2.6000 USDT |
2.7260 USDT |
2.7950 USDT |
| 2021-09-05 |
2.8274 USDT |
3,560,494.6000 |
2.7190 USDT |
2.6800 USDT |
2.7120 USDT |
2.8920 USDT |
| 2021-09-04 |
2.7492 USDT |
3,361,659.2000 |
2.7590 USDT |
2.6310 USDT |
2.6960 USDT |
2.7100 USDT |
| 2021-09-03 |
2.7184 USDT |
4,665,343.7000 |
2.6700 USDT |
2.5740 USDT |
2.6330 USDT |
2.7550 USDT |
| 2021-09-02 |
2.8259 USDT |
7,405,571.8100 |
2.7150 USDT |
2.6810 USDT |
2.7270 USDT |
2.7210 USDT |
| 2021-09-01 |
2.5279 USDT |
4,754,533.6000 |
2.5030 USDT |
2.3950 USDT |
2.4400 USDT |
2.6630 USDT |
| 2021-08-31 |
2.6429 USDT |
16,880,567.7400 |
2.3170 USDT |
2.2780 USDT |
2.3490 USDT |
2.4910 USDT |
| 2021-08-30 |
2.4394 USDT |
7,837,368.7600 |
2.3950 USDT |
2.2840 USDT |
2.3470 USDT |
2.3990 USDT |
| 2021-08-29 |
2.3724 USDT |
7,447,363.8400 |
2.2970 USDT |
2.1850 USDT |
2.2230 USDT |
2.4610 USDT |
| 2021-08-28 |
2.3447 USDT |
4,654,599.4000 |
2.4280 USDT |
2.2780 USDT |
2.3070 USDT |
2.2950 USDT |
| 2021-08-27 |
2.2706 USDT |
9,590,112.8700 |
2.3510 USDT |
2.1440 USDT |
2.2080 USDT |
2.3950 USDT |
| 2021-08-26 |
2.4865 USDT |
6,267,069.8800 |
2.6228 USDT |
2.3330 USDT |
2.4080 USDT |
2.4290 USDT |
| 2021-08-25 |
2.7952 USDT |
17,275,462.3200 |
2.7764 USDT |
2.5336 USDT |
2.6168 USDT |
2.6477 USDT |
| 2021-08-24 |
2.5023 USDT |
15,036,332.9500 |
2.2682 USDT |
2.1755 USDT |
2.2234 USDT |
2.6344 USDT |
| 2021-08-23 |
2.2732 USDT |
6,582,838.6500 |
2.2126 USDT |
2.1917 USDT |
2.2294 USDT |
2.2492 USDT |
| 2021-08-22 |
2.2573 USDT |
7,736,402.3900 |
2.3712 USDT |
2.1002 USDT |
2.1873 USDT |
2.1965 USDT |
| 2021-08-21 |
2.2137 USDT |
8,982,839.4600 |
2.1471 USDT |
2.0380 USDT |
2.0869 USDT |
2.3524 USDT |
| 2021-08-20 |
2.0901 USDT |
7,836,725.5400 |
1.9480 USDT |
1.9480 USDT |
2.0018 USDT |
2.1433 USDT |
| 2021-08-19 |
1.9951 USDT |
12,961,234.1200 |
1.8586 USDT |
1.8377 USDT |
1.9354 USDT |
1.9639 USDT |
| 2021-08-18 |
1.7712 USDT |
11,409,581.5400 |
1.7529 USDT |
1.6505 USDT |
1.7400 USDT |
1.7899 USDT |
| 2021-08-17 |
1.9546 USDT |
30,479,805.4000 |
1.5556 USDT |
1.4986 USDT |
1.5701 USDT |
1.9311 USDT |
| 2021-08-16 |
1.6485 USDT |
6,641,115.4600 |
1.7042 USDT |
1.5111 USDT |
1.5968 USDT |
1.5851 USDT |
| 2021-08-15 |
1.6270 USDT |
5,704,217.8500 |
1.6217 USDT |
1.5235 USDT |
1.5622 USDT |
1.7072 USDT |
| 2021-08-14 |
1.6153 USDT |
9,107,862.5600 |
1.7293 USDT |
1.5343 USDT |
1.5896 USDT |
1.5953 USDT |
| 2021-08-13 |
1.6823 USDT |
15,788,973.6900 |
1.4298 USDT |
1.3952 USDT |
1.4471 USDT |
1.7107 USDT |
| 2021-08-12 |
1.4656 USDT |
8,912,755.4200 |
1.4983 USDT |
1.3623 USDT |
1.3925 USDT |
1.4001 USDT |
| 2021-08-11 |
1.4773 USDT |
12,137,281.8500 |
1.3207 USDT |
1.3138 USDT |
1.3400 USDT |
1.4823 USDT |
| 2021-08-10 |
1.3210 USDT |
5,427,168.5900 |
1.3046 USDT |
1.2549 USDT |
1.2931 USDT |
1.3197 USDT |
| 2021-08-09 |
1.2657 USDT |
6,009,600.8100 |
1.2029 USDT |
1.1558 USDT |
1.1836 USDT |
1.3006 USDT |
| 2021-08-08 |
1.2667 USDT |
5,083,268.2500 |
1.3033 USDT |
1.1870 USDT |
1.2102 USDT |
1.2121 USDT |
| 2021-08-07 |
1.3340 USDT |
5,357,766.9100 |
1.3192 USDT |
1.2719 USDT |
1.2938 USDT |
1.2915 USDT |
| 2021-08-06 |
1.3367 USDT |
6,324,394.2400 |
1.3265 USDT |
1.2968 USDT |
1.3140 USDT |
1.3101 USDT |
| 2021-08-05 |
1.3056 USDT |
8,856,696.0800 |
1.2596 USDT |
1.2273 USDT |
1.2599 USDT |
1.3200 USDT |
| 2021-08-04 |
1.2420 USDT |
7,883,993.7700 |
1.2238 USDT |
1.1741 USDT |
1.2002 USDT |
1.2669 USDT |
| 2021-08-03 |
1.2081 USDT |
8,538,071.7000 |
1.2106 USDT |
1.1276 USDT |
1.1546 USDT |
1.2410 USDT |
| 2021-08-02 |
1.1659 USDT |
8,606,314.7800 |
1.1044 USDT |
1.0709 USDT |
1.0934 USDT |
1.2046 USDT |
| 2021-08-01 |
1.1641 USDT |
10,877,304.6700 |
1.0934 USDT |
1.0825 USDT |
1.1159 USDT |
1.1301 USDT |
| 2021-07-31 |
1.1200 USDT |
6,467,753.9000 |
1.1264 USDT |
1.0745 USDT |
1.0967 USDT |
1.1043 USDT |
| 2021-07-30 |
1.0747 USDT |
8,419,249.9200 |
1.0423 USDT |
0.9950 USDT |
1.0135 USDT |
1.1240 USDT |
| 2021-07-29 |
1.0184 USDT |
5,600,676.4800 |
1.0114 USDT |
0.9788 USDT |
0.9986 USDT |
1.0490 USDT |
| 2021-07-28 |
1.0384 USDT |
4,894,708.8300 |
1.0395 USDT |
1.0020 USDT |
1.0123 USDT |
1.0095 USDT |
| 2021-07-27 |
1.0211 USDT |
8,347,689.7300 |
1.0231 USDT |
0.9650 USDT |
1.0007 USDT |
1.0248 USDT |
| 2021-07-26 |
1.1336 USDT |
10,087,904.2000 |
1.0945 USDT |
1.0263 USDT |
1.0578 USDT |
1.0507 USDT |
| 2021-07-25 |
1.0682 USDT |
6,009,325.2500 |
1.0423 USDT |
1.0112 USDT |
1.0299 USDT |
1.0888 USDT |
| 2021-07-24 |
1.0783 USDT |
7,327,523.6400 |
1.0641 USDT |
1.0266 USDT |
1.0444 USDT |
1.0427 USDT |
| 2021-07-23 |
1.0487 USDT |
4,719,368.5900 |
1.0440 USDT |
1.0112 USDT |
1.0254 USDT |
1.0643 USDT |
| 2021-07-22 |
1.0246 USDT |
4,851,040.7600 |
1.0006 USDT |
0.9712 USDT |
0.9839 USDT |
1.0316 USDT |
| 2021-07-21 |
0.9806 USDT |
4,290,442.1400 |
0.9193 USDT |
0.8869 USDT |
0.9121 USDT |
0.9862 USDT |