Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
1.3354 USDT |
3,685,363.3800 |
1.2604 USDT |
1.1944 USDT |
1.2554 USDT |
1.3204 USDT |
| 2021-05-30 |
1.2573 USDT |
6,751,395.9300 |
1.0871 USDT |
1.0136 USDT |
1.0431 USDT |
1.2800 USDT |
| 2021-05-29 |
1.1381 USDT |
1,657,121.4400 |
1.2022 USDT |
1.0394 USDT |
1.0681 USDT |
1.1041 USDT |
| 2021-05-28 |
1.2493 USDT |
2,498,193.8800 |
1.4090 USDT |
1.1254 USDT |
1.1694 USDT |
1.1694 USDT |
| 2021-05-27 |
1.4053 USDT |
2,050,056.7700 |
1.4570 USDT |
1.2931 USDT |
1.3246 USDT |
1.4021 USDT |
| 2021-05-26 |
1.3893 USDT |
2,248,387.1000 |
1.3161 USDT |
1.2889 USDT |
1.3322 USDT |
1.4561 USDT |
| 2021-05-25 |
1.2395 USDT |
3,226,969.8300 |
1.3024 USDT |
1.1325 USDT |
1.1819 USDT |
1.3092 USDT |
| 2021-05-24 |
1.2134 USDT |
3,416,405.2600 |
1.1077 USDT |
1.0718 USDT |
1.1199 USDT |
1.2644 USDT |
| 2021-05-23 |
1.0600 USDT |
7,292,250.2900 |
1.2200 USDT |
0.8932 USDT |
0.9970 USDT |
1.1265 USDT |
| 2021-05-22 |
1.1823 USDT |
3,864,158.1900 |
1.2171 USDT |
1.0549 USDT |
1.1283 USDT |
1.2087 USDT |
| 2021-05-21 |
1.2871 USDT |
4,939,537.7800 |
1.4678 USDT |
1.0270 USDT |
1.1712 USDT |
1.1625 USDT |
| 2021-05-20 |
1.4127 USDT |
7,081,460.1900 |
1.2298 USDT |
1.1001 USDT |
1.2175 USDT |
1.4552 USDT |
| 2021-05-19 |
1.5284 USDT |
9,013,596.9600 |
1.9777 USDT |
1.1640 USDT |
1.3523 USDT |
1.2793 USDT |
| 2021-05-18 |
2.0404 USDT |
2,768,567.4800 |
1.9596 USDT |
1.9286 USDT |
1.9774 USDT |
1.9404 USDT |
| 2021-05-17 |
1.9908 USDT |
3,402,618.6100 |
2.1700 USDT |
1.8712 USDT |
1.9201 USDT |
1.9339 USDT |
| 2021-05-16 |
2.1405 USDT |
2,397,841.6200 |
2.0961 USDT |
2.0001 USDT |
2.0792 USDT |
2.0883 USDT |
| 2021-05-15 |
2.2181 USDT |
2,552,192.0200 |
2.3280 USDT |
2.0452 USDT |
2.1316 USDT |
2.1809 USDT |
| 2021-05-14 |
2.3143 USDT |
2,222,535.9600 |
2.2214 USDT |
2.2100 USDT |
2.2872 USDT |
2.3058 USDT |
| 2021-05-13 |
2.2311 USDT |
4,280,353.0100 |
2.1315 USDT |
2.0212 USDT |
2.1695 USDT |
2.2121 USDT |
| 2021-05-12 |
2.5903 USDT |
3,977,969.0200 |
2.6921 USDT |
2.3365 USDT |
2.4421 USDT |
2.4373 USDT |
| 2021-05-11 |
2.6744 USDT |
4,341,156.9100 |
2.5917 USDT |
2.5202 USDT |
2.5903 USDT |
2.6874 USDT |
| 2021-05-10 |
2.7951 USDT |
5,500,090.4300 |
3.1036 USDT |
2.3065 USDT |
2.6298 USDT |
2.5880 USDT |
| 2021-05-09 |
3.0936 USDT |
4,425,905.6300 |
3.1731 USDT |
2.9338 USDT |
3.0618 USDT |
3.0783 USDT |
| 2021-05-08 |
3.2578 USDT |
8,382,264.5900 |
2.9197 USDT |
2.8734 USDT |
2.9500 USDT |
3.1807 USDT |
| 2021-05-07 |
3.0596 USDT |
4,734,189.0800 |
2.9773 USDT |
2.8126 USDT |
2.9300 USDT |
2.9270 USDT |
| 2021-05-06 |
3.0952 USDT |
6,487,321.0600 |
3.0135 USDT |
2.9201 USDT |
2.9999 USDT |
3.0418 USDT |
| 2021-05-05 |
3.0332 USDT |
7,711,734.4700 |
2.6098 USDT |
2.5904 USDT |
2.7546 USDT |
3.0048 USDT |
| 2021-05-04 |
2.8249 USDT |
7,431,172.6000 |
2.8823 USDT |
2.6500 USDT |
2.6947 USDT |
2.6778 USDT |
| 2021-05-03 |
2.9419 USDT |
13,433,458.5100 |
2.6597 USDT |
2.6579 USDT |
2.7810 USDT |
2.9212 USDT |
| 2021-05-02 |
2.4255 USDT |
5,853,348.7800 |
2.4963 USDT |
2.3000 USDT |
2.3776 USDT |
2.6016 USDT |
| 2021-05-01 |
2.4830 USDT |
2,376,424.9600 |
2.4980 USDT |
2.3876 USDT |
2.4511 USDT |
2.4978 USDT |
| 2021-04-30 |
2.4777 USDT |
3,779,952.5300 |
2.4402 USDT |
2.4000 USDT |
2.4522 USDT |
2.5031 USDT |
| 2021-04-29 |
2.5104 USDT |
4,119,176.6600 |
2.5725 USDT |
2.3689 USDT |
2.4282 USDT |
2.4360 USDT |
| 2021-04-28 |
2.5848 USDT |
3,968,901.0000 |
2.7589 USDT |
2.4337 USDT |
2.5323 USDT |
2.5280 USDT |
| 2021-04-27 |
2.6823 USDT |
8,634,854.7500 |
2.4180 USDT |
2.3162 USDT |
2.4100 USDT |
2.7579 USDT |
| 2021-04-26 |
2.4258 USDT |
4,576,117.3100 |
2.2655 USDT |
2.2465 USDT |
2.3537 USDT |
2.3975 USDT |
| 2021-04-25 |
2.3962 USDT |
2,923,836.4500 |
2.4511 USDT |
2.1628 USDT |
2.2490 USDT |
2.2293 USDT |
| 2021-04-24 |
2.3460 USDT |
6,672,034.6800 |
2.1624 USDT |
2.0592 USDT |
2.1232 USDT |
2.5356 USDT |
| 2021-04-23 |
2.0554 USDT |
4,536,252.8300 |
2.2156 USDT |
1.8262 USDT |
2.0415 USDT |
2.1197 USDT |
| 2021-04-22 |
2.3801 USDT |
5,411,592.5000 |
2.1463 USDT |
2.1055 USDT |
2.1730 USDT |
2.2486 USDT |
| 2021-04-21 |
2.2716 USDT |
2,427,619.4300 |
2.3174 USDT |
2.1346 USDT |
2.2000 USDT |
2.1780 USDT |
| 2021-04-20 |
2.1920 USDT |
3,841,625.2000 |
2.1881 USDT |
1.9541 USDT |
2.0758 USDT |
2.2684 USDT |
| 2021-04-19 |
2.3583 USDT |
4,630,061.2900 |
2.5156 USDT |
2.1441 USDT |
2.2692 USDT |
2.2504 USDT |
| 2021-04-18 |
2.4373 USDT |
6,976,275.2600 |
3.0615 USDT |
1.9001 USDT |
2.3545 USDT |
2.5314 USDT |
| 2021-04-17 |
3.1149 USDT |
2,173,158.8100 |
3.0752 USDT |
3.0478 USDT |
3.1034 USDT |
3.0588 USDT |
| 2021-04-16 |
3.1781 USDT |
2,186,991.1900 |
3.3545 USDT |
3.0210 USDT |
3.1249 USDT |
3.1061 USDT |
| 2021-04-15 |
3.3173 USDT |
2,921,422.5000 |
3.1756 USDT |
3.1181 USDT |
3.1819 USDT |
3.3721 USDT |
| 2021-04-14 |
3.1578 USDT |
1,923,616.2400 |
3.2433 USDT |
3.0136 USDT |
3.0870 USDT |
3.1748 USDT |
| 2021-04-13 |
3.2117 USDT |
2,594,540.2700 |
3.2292 USDT |
3.0659 USDT |
3.1264 USDT |
3.2383 USDT |
| 2021-04-12 |
3.3071 USDT |
2,328,075.2000 |
3.4192 USDT |
3.1633 USDT |
3.2361 USDT |
3.2785 USDT |