Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.2261 USDT |
4,217,732.5000 |
0.2232 USDT |
0.2189 USDT |
0.2237 USDT |
0.2390 USDT |
| 2025-06-22 |
0.2238 USDT |
5,984,466.0000 |
0.2329 USDT |
0.2100 USDT |
0.2166 USDT |
0.2165 USDT |
| 2025-06-21 |
0.2409 USDT |
3,017,668.9000 |
0.2430 USDT |
0.2275 USDT |
0.2338 USDT |
0.2336 USDT |
| 2025-06-20 |
0.2458 USDT |
3,266,238.6000 |
0.2440 USDT |
0.2385 USDT |
0.2438 USDT |
0.2477 USDT |
| 2025-06-19 |
0.2472 USDT |
7,071,464.4000 |
0.2473 USDT |
0.2400 USDT |
0.2435 USDT |
0.2438 USDT |
| 2025-06-18 |
0.2329 USDT |
5,768,431.7000 |
0.2316 USDT |
0.2237 USDT |
0.2290 USDT |
0.2396 USDT |
| 2025-06-17 |
0.2318 USDT |
4,837,053.1000 |
0.2399 USDT |
0.2222 USDT |
0.2272 USDT |
0.2285 USDT |
| 2025-06-16 |
0.2491 USDT |
4,333,847.4000 |
0.2482 USDT |
0.2435 USDT |
0.2480 USDT |
0.2482 USDT |
| 2025-06-15 |
0.2474 USDT |
2,264,621.8000 |
0.2481 USDT |
0.2413 USDT |
0.2445 USDT |
0.2454 USDT |
| 2025-06-14 |
0.2474 USDT |
2,112,146.7000 |
0.2529 USDT |
0.2375 USDT |
0.2436 USDT |
0.2403 USDT |
| 2025-06-13 |
0.2492 USDT |
4,057,016.4000 |
0.2649 USDT |
0.2392 USDT |
0.2459 USDT |
0.2480 USDT |
| 2025-06-12 |
0.2780 USDT |
1,951,721.8000 |
0.2829 USDT |
0.2697 USDT |
0.2752 USDT |
0.2698 USDT |
| 2025-06-11 |
0.2934 USDT |
1,457,995.2000 |
0.3004 USDT |
0.2851 USDT |
0.2894 USDT |
0.2851 USDT |
| 2025-06-10 |
0.2958 USDT |
1,573,950.8000 |
0.2961 USDT |
0.2886 USDT |
0.2910 USDT |
0.2988 USDT |
| 2025-06-09 |
0.2820 USDT |
3,594,752.3000 |
0.2835 USDT |
0.2720 USDT |
0.2783 USDT |
0.2950 USDT |
| 2025-06-08 |
0.2888 USDT |
1,648,813.3000 |
0.2932 USDT |
0.2822 USDT |
0.2862 USDT |
0.2858 USDT |
| 2025-06-07 |
0.2910 USDT |
1,341,295.1000 |
0.2805 USDT |
0.2797 USDT |
0.2829 USDT |
0.2925 USDT |
| 2025-06-06 |
0.2837 USDT |
911,621.1000 |
0.2775 USDT |
0.2768 USDT |
0.2807 USDT |
0.2804 USDT |
| 2025-06-05 |
0.2968 USDT |
2,661,830.0000 |
0.3118 USDT |
0.2757 USDT |
0.2808 USDT |
0.2797 USDT |
| 2025-06-04 |
0.3183 USDT |
1,994,019.0000 |
0.3208 USDT |
0.3081 USDT |
0.3128 USDT |
0.3125 USDT |
| 2025-06-03 |
0.3259 USDT |
525,531.1000 |
0.3261 USDT |
0.3192 USDT |
0.3229 USDT |
0.3229 USDT |
| 2025-06-02 |
0.3177 USDT |
780,949.7000 |
0.3182 USDT |
0.3114 USDT |
0.3131 USDT |
0.3260 USDT |
| 2025-06-01 |
0.3144 USDT |
1,191,951.6000 |
0.3180 USDT |
0.3082 USDT |
0.3126 USDT |
0.3190 USDT |
| 2025-05-31 |
0.3135 USDT |
1,461,162.5000 |
0.3185 USDT |
0.3068 USDT |
0.3113 USDT |
0.3203 USDT |
| 2025-05-30 |
0.3337 USDT |
1,901,328.2000 |
0.3440 USDT |
0.3233 USDT |
0.3320 USDT |
0.3308 USDT |
| 2025-05-29 |
0.3535 USDT |
2,691,255.1000 |
0.3578 USDT |
0.3400 USDT |
0.3487 USDT |
0.3452 USDT |
| 2025-05-28 |
0.3535 USDT |
657,872.4000 |
0.3578 USDT |
0.3443 USDT |
0.3487 USDT |
0.3511 USDT |
| 2025-05-27 |
0.3546 USDT |
867,051.7000 |
0.3477 USDT |
0.3377 USDT |
0.3432 USDT |
0.3564 USDT |
| 2025-05-26 |
0.3550 USDT |
1,324,990.4000 |
0.3521 USDT |
0.3456 USDT |
0.3489 USDT |
0.3484 USDT |
| 2025-05-25 |
0.3510 USDT |
3,239,571.5000 |
0.3513 USDT |
0.3423 USDT |
0.3458 USDT |
0.3512 USDT |
| 2025-05-24 |
0.3565 USDT |
2,910,966.3000 |
0.3554 USDT |
0.3501 USDT |
0.3526 USDT |
0.3515 USDT |
| 2025-05-23 |
0.3694 USDT |
3,666,947.2000 |
0.3792 USDT |
0.3538 USDT |
0.3612 USDT |
0.3557 USDT |
| 2025-05-22 |
0.3740 USDT |
2,693,206.3000 |
0.3592 USDT |
0.3583 USDT |
0.3631 USDT |
0.3762 USDT |
| 2025-05-21 |
0.3535 USDT |
2,415,749.4000 |
0.3526 USDT |
0.3439 USDT |
0.3483 USDT |
0.3547 USDT |
| 2025-05-20 |
0.3440 USDT |
2,233,400.6000 |
0.3448 USDT |
0.3374 USDT |
0.3417 USDT |
0.3522 USDT |
| 2025-05-19 |
0.3381 USDT |
2,774,780.0000 |
0.3538 USDT |
0.3275 USDT |
0.3338 USDT |
0.3439 USDT |
| 2025-05-18 |
0.3490 USDT |
2,458,846.8000 |
0.3447 USDT |
0.3354 USDT |
0.3413 USDT |
0.3421 USDT |
| 2025-05-17 |
0.3484 USDT |
2,968,738.9000 |
0.3617 USDT |
0.3400 USDT |
0.3457 USDT |
0.3421 USDT |
| 2025-05-16 |
0.3647 USDT |
2,043,306.2000 |
0.3602 USDT |
0.3572 USDT |
0.3628 USDT |
0.3606 USDT |
| 2025-05-15 |
0.3695 USDT |
3,822,825.4000 |
0.3946 USDT |
0.3540 USDT |
0.3613 USDT |
0.3598 USDT |
| 2025-05-14 |
0.4028 USDT |
3,558,861.4000 |
0.4100 USDT |
0.3903 USDT |
0.3948 USDT |
0.3947 USDT |
| 2025-05-13 |
0.4027 USDT |
4,686,646.0000 |
0.3993 USDT |
0.3793 USDT |
0.3878 USDT |
0.4110 USDT |
| 2025-05-12 |
0.4024 USDT |
5,298,842.6000 |
0.3911 USDT |
0.3824 USDT |
0.3970 USDT |
0.4001 USDT |
| 2025-05-11 |
0.3911 USDT |
4,807,070.9000 |
0.4090 USDT |
0.3648 USDT |
0.3818 USDT |
0.3899 USDT |
| 2025-05-10 |
0.3988 USDT |
4,280,408.1000 |
0.3939 USDT |
0.3884 USDT |
0.3944 USDT |
0.4023 USDT |
| 2025-05-09 |
0.3788 USDT |
4,631,722.5000 |
0.3712 USDT |
0.3582 USDT |
0.3661 USDT |
0.3892 USDT |
| 2025-05-08 |
0.3556 USDT |
4,344,649.9000 |
0.3420 USDT |
0.3369 USDT |
0.3432 USDT |
0.3694 USDT |
| 2025-05-07 |
0.3509 USDT |
4,782,210.5000 |
0.3619 USDT |
0.3352 USDT |
0.3397 USDT |
0.3437 USDT |
| 2025-05-06 |
0.3658 USDT |
4,181,341.5000 |
0.3815 USDT |
0.3449 USDT |
0.3550 USDT |
0.3622 USDT |
| 2025-05-05 |
0.3845 USDT |
5,921,449.3000 |
0.3965 USDT |
0.3649 USDT |
0.3770 USDT |
0.3822 USDT |