Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.3320 USDT |
1,131,509.1000 |
0.3191 USDT |
0.3186 USDT |
0.3230 USDT |
0.3475 USDT |
| 2025-09-30 |
0.3251 USDT |
3,128,481.8000 |
0.3334 USDT |
0.3151 USDT |
0.3202 USDT |
0.3203 USDT |
| 2025-09-29 |
0.3332 USDT |
2,677,123.6000 |
0.3347 USDT |
0.3270 USDT |
0.3306 USDT |
0.3362 USDT |
| 2025-09-28 |
0.3284 USDT |
3,011,944.6000 |
0.3298 USDT |
0.3185 USDT |
0.3248 USDT |
0.3329 USDT |
| 2025-09-27 |
0.3324 USDT |
1,608,572.1000 |
0.3332 USDT |
0.3285 USDT |
0.3319 USDT |
0.3301 USDT |
| 2025-09-26 |
0.3219 USDT |
4,047,182.7000 |
0.3173 USDT |
0.3072 USDT |
0.3154 USDT |
0.3325 USDT |
| 2025-09-25 |
0.3318 USDT |
3,986,908.5000 |
0.3476 USDT |
0.3155 USDT |
0.3213 USDT |
0.3185 USDT |
| 2025-09-24 |
0.3587 USDT |
5,041,882.2000 |
0.3587 USDT |
0.3450 USDT |
0.3472 USDT |
0.3459 USDT |
| 2025-09-23 |
0.3454 USDT |
3,923,878.9000 |
0.3484 USDT |
0.3314 USDT |
0.3417 USDT |
0.3579 USDT |
| 2025-09-22 |
0.3634 USDT |
6,704,228.3000 |
0.3736 USDT |
0.3405 USDT |
0.3476 USDT |
0.3508 USDT |
| 2025-09-21 |
0.3768 USDT |
6,612,569.2000 |
0.3796 USDT |
0.3615 USDT |
0.3695 USDT |
0.3730 USDT |
| 2025-09-20 |
0.3647 USDT |
5,827,035.0000 |
0.3552 USDT |
0.3503 USDT |
0.3558 USDT |
0.3656 USDT |
| 2025-09-19 |
0.3509 USDT |
3,175,258.3000 |
0.3585 USDT |
0.3401 USDT |
0.3463 USDT |
0.3543 USDT |
| 2025-09-18 |
0.3513 USDT |
3,649,016.2000 |
0.3408 USDT |
0.3385 USDT |
0.3423 USDT |
0.3564 USDT |
| 2025-09-17 |
0.3318 USDT |
4,081,890.6000 |
0.3354 USDT |
0.3240 USDT |
0.3267 USDT |
0.3434 USDT |
| 2025-09-16 |
0.3304 USDT |
2,353,219.9000 |
0.3289 USDT |
0.3219 USDT |
0.3256 USDT |
0.3365 USDT |
| 2025-09-15 |
0.3312 USDT |
3,103,414.4000 |
0.3411 USDT |
0.3190 USDT |
0.3224 USDT |
0.3292 USDT |
| 2025-09-14 |
0.3470 USDT |
1,691,683.8000 |
0.3577 USDT |
0.3375 USDT |
0.3411 USDT |
0.3441 USDT |
| 2025-09-13 |
0.3552 USDT |
1,473,698.1000 |
0.3533 USDT |
0.3488 USDT |
0.3535 USDT |
0.3586 USDT |
| 2025-09-12 |
0.3468 USDT |
1,103,946.0000 |
0.3490 USDT |
0.3421 USDT |
0.3449 USDT |
0.3530 USDT |
| 2025-09-11 |
0.3516 USDT |
5,348,756.0000 |
0.3356 USDT |
0.3343 USDT |
0.3360 USDT |
0.3483 USDT |
| 2025-09-10 |
0.3359 USDT |
1,132,237.2000 |
0.3301 USDT |
0.3277 USDT |
0.3310 USDT |
0.3358 USDT |
| 2025-09-09 |
0.3332 USDT |
1,056,420.6000 |
0.3271 USDT |
0.3239 USDT |
0.3295 USDT |
0.3295 USDT |
| 2025-09-08 |
0.3274 USDT |
1,016,428.0000 |
0.3243 USDT |
0.3208 USDT |
0.3231 USDT |
0.3268 USDT |
| 2025-09-07 |
0.3238 USDT |
1,389,552.6000 |
0.3210 USDT |
0.3190 USDT |
0.3205 USDT |
0.3219 USDT |
| 2025-09-06 |
0.3197 USDT |
557,505.8000 |
0.3240 USDT |
0.3164 USDT |
0.3186 USDT |
0.3203 USDT |
| 2025-09-05 |
0.3261 USDT |
867,623.9000 |
0.3208 USDT |
0.3183 USDT |
0.3222 USDT |
0.3225 USDT |
| 2025-09-04 |
0.3240 USDT |
1,126,374.5000 |
0.3339 USDT |
0.3164 USDT |
0.3190 USDT |
0.3186 USDT |
| 2025-09-03 |
0.3314 USDT |
766,097.1000 |
0.3311 USDT |
0.3260 USDT |
0.3282 USDT |
0.3343 USDT |
| 2025-09-02 |
0.3248 USDT |
843,834.9000 |
0.3156 USDT |
0.3145 USDT |
0.3163 USDT |
0.3309 USDT |
| 2025-09-01 |
0.3219 USDT |
2,008,764.5000 |
0.3260 USDT |
0.3082 USDT |
0.3131 USDT |
0.3115 USDT |
| 2025-08-31 |
0.3380 USDT |
1,623,655.2000 |
0.3367 USDT |
0.3287 USDT |
0.3300 USDT |
0.3294 USDT |
| 2025-08-30 |
0.3339 USDT |
946,320.8000 |
0.3325 USDT |
0.3250 USDT |
0.3307 USDT |
0.3363 USDT |
| 2025-08-29 |
0.3354 USDT |
2,220,508.2000 |
0.3526 USDT |
0.3238 USDT |
0.3274 USDT |
0.3311 USDT |
| 2025-08-28 |
0.3563 USDT |
5,580,439.4000 |
0.3447 USDT |
0.3409 USDT |
0.3456 USDT |
0.3522 USDT |
| 2025-08-27 |
0.3443 USDT |
5,111,350.9000 |
0.3370 USDT |
0.3320 USDT |
0.3352 USDT |
0.3433 USDT |
| 2025-08-26 |
0.3307 USDT |
2,717,874.3000 |
0.3256 USDT |
0.3195 USDT |
0.3254 USDT |
0.3364 USDT |
| 2025-08-25 |
0.3475 USDT |
6,753,039.1000 |
0.3444 USDT |
0.3216 USDT |
0.3269 USDT |
0.3269 USDT |
| 2025-08-24 |
0.3630 USDT |
18,565,055.6000 |
0.3473 USDT |
0.3395 USDT |
0.3461 USDT |
0.3455 USDT |
| 2025-08-23 |
0.3434 USDT |
4,401,205.8000 |
0.3484 USDT |
0.3285 USDT |
0.3413 USDT |
0.3478 USDT |
| 2025-08-22 |
0.3279 USDT |
5,194,411.2000 |
0.3152 USDT |
0.3050 USDT |
0.3120 USDT |
0.3479 USDT |
| 2025-08-21 |
0.3199 USDT |
3,716,195.8000 |
0.3246 USDT |
0.3123 USDT |
0.3161 USDT |
0.3158 USDT |
| 2025-08-20 |
0.3195 USDT |
4,001,466.1000 |
0.3107 USDT |
0.3098 USDT |
0.3140 USDT |
0.3251 USDT |
| 2025-08-19 |
0.3226 USDT |
3,578,600.8000 |
0.3312 USDT |
0.3095 USDT |
0.3162 USDT |
0.3150 USDT |
| 2025-08-18 |
0.3316 USDT |
4,134,330.8000 |
0.3479 USDT |
0.3212 USDT |
0.3279 USDT |
0.3346 USDT |
| 2025-08-17 |
0.3502 USDT |
1,982,889.7000 |
0.3514 USDT |
0.3432 USDT |
0.3477 USDT |
0.3485 USDT |
| 2025-08-16 |
0.3446 USDT |
1,372,560.8000 |
0.3395 USDT |
0.3361 USDT |
0.3417 USDT |
0.3507 USDT |
| 2025-08-15 |
0.3403 USDT |
2,373,813.4000 |
0.3376 USDT |
0.3278 USDT |
0.3356 USDT |
0.3450 USDT |
| 2025-08-14 |
0.3612 USDT |
9,225,822.9000 |
0.3670 USDT |
0.3258 USDT |
0.3349 USDT |
0.3373 USDT |
| 2025-08-13 |
0.3663 USDT |
6,550,778.4000 |
0.3571 USDT |
0.3546 USDT |
0.3583 USDT |
0.3705 USDT |