Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.7378 USDT |
2,892,008.2000 |
1.7790 USDT |
1.6390 USDT |
1.6960 USDT |
1.7820 USDT |
| 2021-10-11 |
1.8267 USDT |
1,993,841.3000 |
1.7980 USDT |
1.7580 USDT |
1.7660 USDT |
1.7660 USDT |
| 2021-10-10 |
1.8975 USDT |
1,720,756.3000 |
1.9220 USDT |
1.8050 USDT |
1.8690 USDT |
1.8230 USDT |
| 2021-10-09 |
1.9366 USDT |
1,270,253.6000 |
1.9410 USDT |
1.8910 USDT |
1.9160 USDT |
1.9130 USDT |
| 2021-10-08 |
2.0211 USDT |
2,029,161.6000 |
2.0540 USDT |
1.9610 USDT |
1.9840 USDT |
1.9690 USDT |
| 2021-10-07 |
2.0991 USDT |
3,350,620.0000 |
2.0630 USDT |
1.9590 USDT |
2.0120 USDT |
2.0380 USDT |
| 2021-10-06 |
2.0109 USDT |
4,699,951.7000 |
2.0340 USDT |
1.8850 USDT |
1.9330 USDT |
2.0660 USDT |
| 2021-10-05 |
2.0714 USDT |
5,913,183.5000 |
1.8740 USDT |
1.8610 USDT |
1.9000 USDT |
2.0540 USDT |
| 2021-10-04 |
1.8319 USDT |
2,868,697.2000 |
1.9160 USDT |
1.7440 USDT |
1.8220 USDT |
1.8730 USDT |
| 2021-10-03 |
1.8803 USDT |
4,729,958.6000 |
1.7900 USDT |
1.7280 USDT |
1.7860 USDT |
1.8840 USDT |
| 2021-10-02 |
1.8658 USDT |
5,238,455.5000 |
1.8110 USDT |
1.7760 USDT |
1.8060 USDT |
1.8410 USDT |
| 2021-10-01 |
1.6820 USDT |
5,007,423.9000 |
1.5100 USDT |
1.4840 USDT |
1.5010 USDT |
1.7900 USDT |
| 2021-09-30 |
1.4780 USDT |
4,024,765.4000 |
1.4140 USDT |
1.4050 USDT |
1.4430 USDT |
1.4960 USDT |
| 2021-09-29 |
1.4611 USDT |
4,109,030.6000 |
1.3980 USDT |
1.3860 USDT |
1.4050 USDT |
1.4080 USDT |
| 2021-09-28 |
1.4809 USDT |
2,825,597.7000 |
1.5120 USDT |
1.4110 USDT |
1.4360 USDT |
1.4400 USDT |
| 2021-09-27 |
1.6146 USDT |
3,354,014.5000 |
1.5150 USDT |
1.4870 USDT |
1.5430 USDT |
1.5490 USDT |
| 2021-09-26 |
1.4990 USDT |
3,620,123.5000 |
1.5690 USDT |
1.4010 USDT |
1.4500 USDT |
1.5420 USDT |
| 2021-09-25 |
1.6099 USDT |
5,569,930.0000 |
1.6260 USDT |
1.5410 USDT |
1.5830 USDT |
1.5590 USDT |
| 2021-09-24 |
1.6898 USDT |
6,567,523.3000 |
1.8320 USDT |
1.5520 USDT |
1.6200 USDT |
1.6350 USDT |
| 2021-09-23 |
1.7683 USDT |
2,557,456.3000 |
1.7500 USDT |
1.6900 USDT |
1.7290 USDT |
1.8380 USDT |
| 2021-09-22 |
1.6445 USDT |
2,886,463.8000 |
1.5300 USDT |
1.5060 USDT |
1.5730 USDT |
1.7670 USDT |
| 2021-09-21 |
1.6836 USDT |
3,763,668.9300 |
1.6890 USDT |
1.5597 USDT |
1.6130 USDT |
1.5850 USDT |
| 2021-09-20 |
1.7898 USDT |
5,328,595.8900 |
1.9550 USDT |
1.6250 USDT |
1.7190 USDT |
1.7200 USDT |
| 2021-09-19 |
2.0501 USDT |
2,199,285.1000 |
2.0610 USDT |
1.9490 USDT |
1.9890 USDT |
1.9730 USDT |
| 2021-09-18 |
2.0678 USDT |
2,517,852.0000 |
2.0240 USDT |
1.9740 USDT |
2.0250 USDT |
2.0300 USDT |
| 2021-09-17 |
1.9982 USDT |
5,021,124.9000 |
2.0360 USDT |
1.8800 USDT |
1.9290 USDT |
2.0150 USDT |
| 2021-09-16 |
2.1044 USDT |
3,916,022.7000 |
2.1370 USDT |
1.9800 USDT |
2.0300 USDT |
2.0330 USDT |
| 2021-09-15 |
2.0634 USDT |
2,524,130.5000 |
2.0220 USDT |
1.9720 USDT |
1.9990 USDT |
2.0750 USDT |
| 2021-09-14 |
1.9823 USDT |
4,177,446.5000 |
1.9560 USDT |
1.8980 USDT |
1.9530 USDT |
1.9790 USDT |
| 2021-09-13 |
1.9616 USDT |
4,748,866.3000 |
2.1530 USDT |
1.8270 USDT |
1.9300 USDT |
1.9500 USDT |
| 2021-09-12 |
2.1695 USDT |
4,220,866.5000 |
2.1250 USDT |
2.0650 USDT |
2.1010 USDT |
2.1700 USDT |
| 2021-09-11 |
2.1472 USDT |
3,609,130.7000 |
2.1340 USDT |
2.0550 USDT |
2.1210 USDT |
2.1680 USDT |
| 2021-09-10 |
2.1673 USDT |
5,208,317.4000 |
2.2140 USDT |
2.0170 USDT |
2.0950 USDT |
2.1190 USDT |
| 2021-09-09 |
2.2236 USDT |
7,356,531.9000 |
2.0280 USDT |
2.0050 USDT |
2.0780 USDT |
2.2110 USDT |
| 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 |