Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.3387 USDT |
1,817,883.4000 |
0.3412 USDT |
0.3309 USDT |
0.3372 USDT |
0.3412 USDT |
| 2025-03-30 |
0.3544 USDT |
3,059,407.0000 |
0.3457 USDT |
0.3372 USDT |
0.3416 USDT |
0.3410 USDT |
| 2025-03-29 |
0.3576 USDT |
3,414,426.4000 |
0.3640 USDT |
0.3420 USDT |
0.3447 USDT |
0.3433 USDT |
| 2025-03-28 |
0.3632 USDT |
2,476,410.7000 |
0.3845 USDT |
0.3530 USDT |
0.3559 USDT |
0.3587 USDT |
| 2025-03-27 |
0.3870 USDT |
1,235,337.8000 |
0.3869 USDT |
0.3801 USDT |
0.3848 USDT |
0.3881 USDT |
| 2025-03-26 |
0.3906 USDT |
1,811,750.3000 |
0.3896 USDT |
0.3813 USDT |
0.3860 USDT |
0.3869 USDT |
| 2025-03-25 |
0.3864 USDT |
3,056,754.4000 |
0.3971 USDT |
0.3801 USDT |
0.3838 USDT |
0.3871 USDT |
| 2025-03-24 |
0.3987 USDT |
2,825,246.8000 |
0.3922 USDT |
0.3835 USDT |
0.3892 USDT |
0.3974 USDT |
| 2025-03-23 |
0.4045 USDT |
4,540,126.7000 |
0.4375 USDT |
0.3831 USDT |
0.3895 USDT |
0.3913 USDT |
| 2025-03-22 |
0.4340 USDT |
3,554,961.1000 |
0.4169 USDT |
0.4160 USDT |
0.4203 USDT |
0.4380 USDT |
| 2025-03-21 |
0.4146 USDT |
1,603,152.0000 |
0.4205 USDT |
0.4033 USDT |
0.4085 USDT |
0.4239 USDT |
| 2025-03-20 |
0.4334 USDT |
3,950,298.3000 |
0.4245 USDT |
0.4150 USDT |
0.4211 USDT |
0.4203 USDT |
| 2025-03-19 |
0.4157 USDT |
3,207,339.7000 |
0.4293 USDT |
0.4022 USDT |
0.4093 USDT |
0.4239 USDT |
| 2025-03-18 |
0.4201 USDT |
6,335,485.6000 |
0.4028 USDT |
0.3922 USDT |
0.3966 USDT |
0.4161 USDT |
| 2025-03-17 |
0.4018 USDT |
3,494,230.9000 |
0.4015 USDT |
0.3901 USDT |
0.3952 USDT |
0.4040 USDT |
| 2025-03-16 |
0.3943 USDT |
4,411,633.5000 |
0.3893 USDT |
0.3803 USDT |
0.3845 USDT |
0.3994 USDT |
| 2025-03-15 |
0.3830 USDT |
1,780,709.5000 |
0.3788 USDT |
0.3749 USDT |
0.3800 USDT |
0.3902 USDT |
| 2025-03-14 |
0.3784 USDT |
1,597,305.8000 |
0.3729 USDT |
0.3690 USDT |
0.3741 USDT |
0.3775 USDT |
| 2025-03-13 |
0.3815 USDT |
3,855,770.4000 |
0.3770 USDT |
0.3621 USDT |
0.3669 USDT |
0.3721 USDT |
| 2025-03-12 |
0.3577 USDT |
3,431,347.1000 |
0.3690 USDT |
0.3461 USDT |
0.3518 USDT |
0.3734 USDT |
| 2025-03-11 |
0.3553 USDT |
6,062,057.7000 |
0.3305 USDT |
0.3096 USDT |
0.3260 USDT |
0.3667 USDT |
| 2025-03-10 |
0.3460 USDT |
3,307,339.6000 |
0.3434 USDT |
0.3233 USDT |
0.3368 USDT |
0.3383 USDT |
| 2025-03-09 |
0.3661 USDT |
3,054,847.3000 |
0.3852 USDT |
0.3400 USDT |
0.3443 USDT |
0.3430 USDT |
| 2025-03-08 |
0.3870 USDT |
5,752,638.0000 |
0.3937 USDT |
0.3728 USDT |
0.3816 USDT |
0.3867 USDT |
| 2025-03-07 |
0.3869 USDT |
4,417,259.8000 |
0.3686 USDT |
0.3537 USDT |
0.3725 USDT |
0.3893 USDT |
| 2025-03-06 |
0.3784 USDT |
1,357,612.5000 |
0.3745 USDT |
0.3641 USDT |
0.3691 USDT |
0.3688 USDT |
| 2025-03-05 |
0.3670 USDT |
2,036,766.3000 |
0.3728 USDT |
0.3551 USDT |
0.3621 USDT |
0.3747 USDT |
| 2025-03-04 |
0.3685 USDT |
4,630,678.1000 |
0.3958 USDT |
0.3436 USDT |
0.3619 USDT |
0.3718 USDT |
| 2025-03-03 |
0.4310 USDT |
2,925,036.5000 |
0.4604 USDT |
0.3907 USDT |
0.3990 USDT |
0.3982 USDT |
| 2025-03-02 |
0.4389 USDT |
2,276,247.9000 |
0.4180 USDT |
0.4115 USDT |
0.4164 USDT |
0.4579 USDT |
| 2025-03-01 |
0.4237 USDT |
1,860,404.1000 |
0.4393 USDT |
0.4069 USDT |
0.4118 USDT |
0.4155 USDT |
| 2025-02-28 |
0.4200 USDT |
3,798,441.0000 |
0.4241 USDT |
0.3982 USDT |
0.4112 USDT |
0.4409 USDT |
| 2025-02-27 |
0.4301 USDT |
1,139,130.1000 |
0.4241 USDT |
0.4202 USDT |
0.4275 USDT |
0.4271 USDT |
| 2025-02-26 |
0.4242 USDT |
2,861,739.5000 |
0.4300 USDT |
0.4054 USDT |
0.4154 USDT |
0.4261 USDT |
| 2025-02-25 |
0.4141 USDT |
3,192,781.1000 |
0.4206 USDT |
0.3884 USDT |
0.4070 USDT |
0.4305 USDT |
| 2025-02-24 |
0.4471 USDT |
2,371,516.7000 |
0.4864 USDT |
0.4124 USDT |
0.4251 USDT |
0.4179 USDT |
| 2025-02-23 |
0.4881 USDT |
1,444,375.1000 |
0.4915 USDT |
0.4794 USDT |
0.4830 USDT |
0.4796 USDT |
| 2025-02-22 |
0.4789 USDT |
1,514,751.6000 |
0.4671 USDT |
0.4647 USDT |
0.4727 USDT |
0.4893 USDT |
| 2025-02-21 |
0.4816 USDT |
1,770,861.5000 |
0.4829 USDT |
0.4625 USDT |
0.4658 USDT |
0.4649 USDT |
| 2025-02-20 |
0.4779 USDT |
1,673,444.5000 |
0.4653 USDT |
0.4624 USDT |
0.4705 USDT |
0.4820 USDT |
| 2025-02-19 |
0.4628 USDT |
1,535,729.4000 |
0.4555 USDT |
0.4518 USDT |
0.4545 USDT |
0.4665 USDT |
| 2025-02-18 |
0.4562 USDT |
2,862,360.6000 |
0.4816 USDT |
0.4382 USDT |
0.4458 USDT |
0.4510 USDT |
| 2025-02-17 |
0.4993 USDT |
2,977,150.1000 |
0.4876 USDT |
0.4767 USDT |
0.4846 USDT |
0.4827 USDT |
| 2025-02-16 |
0.4948 USDT |
2,023,948.6000 |
0.4896 USDT |
0.4790 USDT |
0.4844 USDT |
0.4879 USDT |
| 2025-02-15 |
0.5047 USDT |
2,083,729.4000 |
0.5081 USDT |
0.4864 USDT |
0.4911 USDT |
0.4879 USDT |
| 2025-02-14 |
0.5063 USDT |
2,062,182.7000 |
0.4997 USDT |
0.4923 USDT |
0.5013 USDT |
0.5081 USDT |
| 2025-02-13 |
0.5116 USDT |
3,109,811.1000 |
0.5262 USDT |
0.4903 USDT |
0.4973 USDT |
0.4953 USDT |
| 2025-02-12 |
0.5151 USDT |
8,730,846.5000 |
0.4871 USDT |
0.4757 USDT |
0.4887 USDT |
0.5235 USDT |
| 2025-02-11 |
0.4975 USDT |
2,144,878.1000 |
0.4927 USDT |
0.4777 USDT |
0.4842 USDT |
0.4870 USDT |
| 2025-02-10 |
0.4917 USDT |
3,778,694.7000 |
0.4847 USDT |
0.4702 USDT |
0.4829 USDT |
0.4912 USDT |