Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
1.2055 USDT |
2,853,996.8200 |
1.1678 USDT |
1.1263 USDT |
1.1462 USDT |
1.2013 USDT |
| 2021-07-03 |
1.1804 USDT |
2,384,421.3400 |
1.1822 USDT |
1.1412 USDT |
1.1498 USDT |
1.1565 USDT |
| 2021-07-02 |
1.1556 USDT |
4,992,502.5400 |
1.1792 USDT |
1.0948 USDT |
1.1352 USDT |
1.1804 USDT |
| 2021-07-01 |
1.1297 USDT |
15,807,304.2900 |
0.9756 USDT |
0.9578 USDT |
0.9811 USDT |
1.1424 USDT |
| 2021-06-30 |
0.9732 USDT |
1,622,131.4600 |
0.9676 USDT |
0.9147 USDT |
0.9340 USDT |
0.9672 USDT |
| 2021-06-29 |
0.9603 USDT |
1,521,749.8600 |
0.9180 USDT |
0.9168 USDT |
0.9320 USDT |
0.9779 USDT |
| 2021-06-28 |
0.9120 USDT |
1,436,621.6000 |
0.9092 USDT |
0.8850 USDT |
0.8975 USDT |
0.9144 USDT |
| 2021-06-27 |
0.8896 USDT |
1,966,192.2100 |
0.8714 USDT |
0.8448 USDT |
0.8600 USDT |
0.8658 USDT |
| 2021-06-26 |
0.8218 USDT |
2,038,809.9700 |
0.8261 USDT |
0.7830 USDT |
0.8127 USDT |
0.8493 USDT |
| 2021-06-25 |
0.8733 USDT |
1,997,806.9400 |
0.9372 USDT |
0.8168 USDT |
0.8439 USDT |
0.8437 USDT |
| 2021-06-24 |
0.9311 USDT |
1,857,182.5700 |
0.9229 USDT |
0.8721 USDT |
0.8883 USDT |
0.9376 USDT |
| 2021-06-23 |
0.9193 USDT |
2,215,067.4100 |
0.8774 USDT |
0.8325 USDT |
0.8975 USDT |
0.8945 USDT |
| 2021-06-22 |
0.8458 USDT |
2,920,626.5600 |
0.8903 USDT |
0.7500 USDT |
0.7979 USDT |
0.8703 USDT |
| 2021-06-21 |
1.0550 USDT |
3,198,272.6700 |
1.1520 USDT |
0.8918 USDT |
0.9229 USDT |
0.9069 USDT |
| 2021-06-20 |
1.1320 USDT |
1,968,041.8000 |
1.1433 USDT |
1.0900 USDT |
1.1120 USDT |
1.1486 USDT |
| 2021-06-19 |
1.1655 USDT |
1,317,986.5100 |
1.1681 USDT |
1.1222 USDT |
1.1437 USDT |
1.1465 USDT |
| 2021-06-18 |
1.2290 USDT |
1,881,164.1200 |
1.3163 USDT |
1.1337 USDT |
1.1592 USDT |
1.1604 USDT |
| 2021-06-17 |
1.3205 USDT |
22,806,242.3900 |
1.2307 USDT |
1.2262 USDT |
1.2710 USDT |
1.2786 USDT |
| 2021-06-16 |
1.2830 USDT |
3,029,443.2800 |
1.3131 USDT |
1.2191 USDT |
1.2428 USDT |
1.2351 USDT |
| 2021-06-15 |
1.3502 USDT |
5,276,974.7200 |
1.2600 USDT |
1.2313 USDT |
1.2615 USDT |
1.3016 USDT |
| 2021-06-14 |
1.2596 USDT |
2,491,214.5100 |
1.2100 USDT |
1.2094 USDT |
1.2343 USDT |
1.2333 USDT |
| 2021-06-13 |
1.1346 USDT |
1,516,221.5600 |
1.0930 USDT |
1.0699 USDT |
1.0951 USDT |
1.1922 USDT |
| 2021-06-12 |
1.0954 USDT |
1,993,233.0400 |
1.1424 USDT |
1.0490 USDT |
1.0774 USDT |
1.1107 USDT |
| 2021-06-11 |
1.2132 USDT |
3,709,528.9400 |
1.2170 USDT |
1.1520 USDT |
1.1728 USDT |
1.1574 USDT |
| 2021-06-10 |
1.1915 USDT |
2,661,959.5400 |
1.1996 USDT |
1.1355 USDT |
1.1692 USDT |
1.2129 USDT |
| 2021-06-09 |
1.1684 USDT |
3,859,400.6000 |
1.1356 USDT |
1.0799 USDT |
1.1166 USDT |
1.1636 USDT |
| 2021-06-08 |
1.1280 USDT |
2,150,546.9800 |
1.1567 USDT |
1.0443 USDT |
1.0910 USDT |
1.1359 USDT |
| 2021-06-07 |
1.3144 USDT |
3,326,104.6200 |
1.2730 USDT |
1.1994 USDT |
1.2130 USDT |
1.2087 USDT |
| 2021-06-06 |
1.2504 USDT |
1,503,961.9400 |
1.2474 USDT |
1.2117 USDT |
1.2377 USDT |
1.2577 USDT |
| 2021-06-05 |
1.2944 USDT |
3,154,288.7300 |
1.2528 USDT |
1.1951 USDT |
1.2289 USDT |
1.2376 USDT |
| 2021-06-04 |
1.2921 USDT |
3,835,228.0500 |
1.4568 USDT |
1.1934 USDT |
1.2688 USDT |
1.2550 USDT |
| 2021-06-03 |
1.4646 USDT |
4,385,854.5200 |
1.4374 USDT |
1.4051 USDT |
1.4348 USDT |
1.4498 USDT |
| 2021-06-02 |
1.4694 USDT |
6,550,403.6800 |
1.3097 USDT |
1.2809 USDT |
1.3183 USDT |
1.4572 USDT |
| 2021-06-01 |
1.3019 USDT |
3,130,753.6500 |
1.3360 USDT |
1.2493 USDT |
1.2873 USDT |
1.2908 USDT |
| 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 |