Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.8817 USDT |
5,050,734.8000 |
0.9030 USDT |
0.8430 USDT |
0.8550 USDT |
0.8640 USDT |
| 2023-12-20 |
0.8530 USDT |
11,890,893.2000 |
0.8050 USDT |
0.7640 USDT |
0.7780 USDT |
0.9010 USDT |
| 2023-12-19 |
0.7747 USDT |
6,820,959.5000 |
0.7470 USDT |
0.7370 USDT |
0.7480 USDT |
0.8030 USDT |
| 2023-12-18 |
0.7726 USDT |
18,839,060.6000 |
0.6770 USDT |
0.6580 USDT |
0.6780 USDT |
0.7480 USDT |
| 2023-12-17 |
0.6839 USDT |
2,088,328.8000 |
0.7020 USDT |
0.6650 USDT |
0.6760 USDT |
0.6760 USDT |
| 2023-12-16 |
0.7007 USDT |
1,840,149.2000 |
0.6850 USDT |
0.6770 USDT |
0.6920 USDT |
0.7010 USDT |
| 2023-12-15 |
0.7282 USDT |
3,208,760.0000 |
0.7460 USDT |
0.6780 USDT |
0.6810 USDT |
0.6800 USDT |
| 2023-12-14 |
0.7147 USDT |
3,221,932.0000 |
0.6880 USDT |
0.6800 USDT |
0.6910 USDT |
0.7550 USDT |
| 2023-12-13 |
0.6987 USDT |
3,190,809.5000 |
0.7140 USDT |
0.6700 USDT |
0.6820 USDT |
0.6890 USDT |
| 2023-12-12 |
0.7190 USDT |
6,370,883.3000 |
0.6710 USDT |
0.6700 USDT |
0.6780 USDT |
0.7070 USDT |
| 2023-12-11 |
0.6441 USDT |
6,456,448.4000 |
0.6670 USDT |
0.5630 USDT |
0.6310 USDT |
0.6720 USDT |
| 2023-12-10 |
0.6703 USDT |
2,096,296.1000 |
0.6610 USDT |
0.6470 USDT |
0.6610 USDT |
0.6650 USDT |
| 2023-12-09 |
0.6647 USDT |
7,779,700.1000 |
0.6090 USDT |
0.6080 USDT |
0.6160 USDT |
0.6670 USDT |
| 2023-12-08 |
0.5971 USDT |
2,085,939.5000 |
0.5910 USDT |
0.5830 USDT |
0.5870 USDT |
0.6100 USDT |
| 2023-12-07 |
0.5822 USDT |
2,693,229.6000 |
0.5710 USDT |
0.5630 USDT |
0.5760 USDT |
0.5880 USDT |
| 2023-12-06 |
0.5716 USDT |
3,070,386.0000 |
0.5720 USDT |
0.5530 USDT |
0.5690 USDT |
0.5710 USDT |
| 2023-12-05 |
0.5738 USDT |
3,468,423.6000 |
0.5660 USDT |
0.5570 USDT |
0.5660 USDT |
0.5710 USDT |
| 2023-12-04 |
0.5497 USDT |
3,686,652.8000 |
0.5440 USDT |
0.5170 USDT |
0.5470 USDT |
0.5650 USDT |
| 2023-12-03 |
0.5537 USDT |
2,830,924.5000 |
0.5660 USDT |
0.5390 USDT |
0.5420 USDT |
0.5430 USDT |
| 2023-12-02 |
0.5648 USDT |
1,858,281.2000 |
0.5570 USDT |
0.5550 USDT |
0.5580 USDT |
0.5630 USDT |
| 2023-12-01 |
0.5629 USDT |
1,574,037.0000 |
0.5650 USDT |
0.5510 USDT |
0.5570 USDT |
0.5580 USDT |
| 2023-11-30 |
0.5655 USDT |
2,755,698.6000 |
0.5550 USDT |
0.5500 USDT |
0.5560 USDT |
0.5630 USDT |
| 2023-11-29 |
0.5821 USDT |
6,544,805.0000 |
0.6030 USDT |
0.5540 USDT |
0.5590 USDT |
0.5560 USDT |
| 2023-11-28 |
0.5702 USDT |
9,917,568.8000 |
0.5290 USDT |
0.5240 USDT |
0.5280 USDT |
0.5890 USDT |
| 2023-11-27 |
0.5376 USDT |
7,377,310.7000 |
0.5520 USDT |
0.5200 USDT |
0.5270 USDT |
0.5300 USDT |
| 2023-11-26 |
0.5334 USDT |
5,279,662.6000 |
0.5280 USDT |
0.5010 USDT |
0.5200 USDT |
0.5520 USDT |
| 2023-11-25 |
0.5274 USDT |
1,684,527.0000 |
0.5230 USDT |
0.5190 USDT |
0.5260 USDT |
0.5270 USDT |
| 2023-11-24 |
0.5283 USDT |
3,775,890.8000 |
0.5120 USDT |
0.5090 USDT |
0.5160 USDT |
0.5220 USDT |
| 2023-11-23 |
0.4948 USDT |
2,381,038.9000 |
0.4870 USDT |
0.4810 USDT |
0.4880 USDT |
0.5180 USDT |
| 2023-11-22 |
0.4658 USDT |
2,106,348.1000 |
0.4450 USDT |
0.4440 USDT |
0.4530 USDT |
0.4850 USDT |
| 2023-11-21 |
0.4729 USDT |
2,880,817.1000 |
0.4920 USDT |
0.4420 USDT |
0.4510 USDT |
0.4500 USDT |
| 2023-11-20 |
0.4955 USDT |
1,368,150.7000 |
0.4940 USDT |
0.4840 USDT |
0.4920 USDT |
0.4920 USDT |
| 2023-11-19 |
0.4824 USDT |
1,247,408.7000 |
0.4810 USDT |
0.4690 USDT |
0.4750 USDT |
0.4940 USDT |
| 2023-11-18 |
0.4744 USDT |
1,623,878.1000 |
0.4830 USDT |
0.4580 USDT |
0.4690 USDT |
0.4790 USDT |
| 2023-11-17 |
0.4848 USDT |
1,824,580.9000 |
0.4900 USDT |
0.4620 USDT |
0.4720 USDT |
0.4820 USDT |
| 2023-11-16 |
0.5092 USDT |
2,926,489.5000 |
0.5200 USDT |
0.4820 USDT |
0.4920 USDT |
0.4860 USDT |
| 2023-11-15 |
0.5083 USDT |
1,663,915.5000 |
0.4900 USDT |
0.4880 USDT |
0.4950 USDT |
0.5210 USDT |
| 2023-11-14 |
0.4974 USDT |
3,664,688.5000 |
0.5080 USDT |
0.4680 USDT |
0.4850 USDT |
0.4900 USDT |
| 2023-11-13 |
0.5318 USDT |
4,311,272.9000 |
0.5370 USDT |
0.5070 USDT |
0.5150 USDT |
0.5080 USDT |
| 2023-11-12 |
0.5246 USDT |
3,556,373.8000 |
0.5320 USDT |
0.5060 USDT |
0.5190 USDT |
0.5330 USDT |
| 2023-11-11 |
0.5292 USDT |
3,028,066.0000 |
0.5320 USDT |
0.5120 USDT |
0.5230 USDT |
0.5270 USDT |
| 2023-11-10 |
0.5239 USDT |
3,451,183.8000 |
0.5130 USDT |
0.5070 USDT |
0.5170 USDT |
0.5320 USDT |
| 2023-11-09 |
0.5067 USDT |
4,587,055.2000 |
0.5110 USDT |
0.4520 USDT |
0.4960 USDT |
0.5120 USDT |
| 2023-11-08 |
0.5076 USDT |
1,588,347.8000 |
0.5030 USDT |
0.4980 USDT |
0.5030 USDT |
0.5120 USDT |
| 2023-11-07 |
0.5066 USDT |
2,044,629.1000 |
0.5180 USDT |
0.4920 USDT |
0.5010 USDT |
0.5030 USDT |
| 2023-11-06 |
0.5106 USDT |
1,500,709.6000 |
0.5040 USDT |
0.4990 USDT |
0.5060 USDT |
0.5170 USDT |
| 2023-11-05 |
0.5043 USDT |
2,131,280.6000 |
0.5020 USDT |
0.4880 USDT |
0.5040 USDT |
0.5040 USDT |
| 2023-11-04 |
0.5002 USDT |
1,540,823.3000 |
0.4980 USDT |
0.4930 USDT |
0.4970 USDT |
0.5050 USDT |
| 2023-11-03 |
0.4813 USDT |
1,021,439.8000 |
0.4850 USDT |
0.4680 USDT |
0.4760 USDT |
0.4960 USDT |
| 2023-11-02 |
0.4867 USDT |
1,337,827.5000 |
0.4900 USDT |
0.4670 USDT |
0.4770 USDT |
0.4820 USDT |