Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.3898 USDT |
6,364,134.8000 |
0.3895 USDT |
0.3724 USDT |
0.3799 USDT |
0.3958 USDT |
| 2025-05-03 |
0.4264 USDT |
13,298,690.0000 |
0.4440 USDT |
0.3800 USDT |
0.3917 USDT |
0.3894 USDT |
| 2025-05-02 |
0.4341 USDT |
11,891,440.3000 |
0.4196 USDT |
0.4124 USDT |
0.4212 USDT |
0.4235 USDT |
| 2025-05-01 |
0.4302 USDT |
8,454,336.8000 |
0.4518 USDT |
0.4103 USDT |
0.4236 USDT |
0.4207 USDT |
| 2025-04-30 |
0.4599 USDT |
43,046,010.1000 |
0.3860 USDT |
0.3758 USDT |
0.3903 USDT |
0.4488 USDT |
| 2025-04-29 |
0.3664 USDT |
8,609,023.2000 |
0.3355 USDT |
0.3331 USDT |
0.3371 USDT |
0.3886 USDT |
| 2025-04-28 |
0.3369 USDT |
3,313,201.7000 |
0.3367 USDT |
0.3285 USDT |
0.3332 USDT |
0.3352 USDT |
| 2025-04-27 |
0.3505 USDT |
2,890,485.5000 |
0.3605 USDT |
0.3373 USDT |
0.3394 USDT |
0.3373 USDT |
| 2025-04-26 |
0.3637 USDT |
2,442,082.5000 |
0.3651 USDT |
0.3541 USDT |
0.3598 USDT |
0.3619 USDT |
| 2025-04-25 |
0.3628 USDT |
1,983,207.6000 |
0.3538 USDT |
0.3516 USDT |
0.3545 USDT |
0.3669 USDT |
| 2025-04-24 |
0.3481 USDT |
3,303,621.6000 |
0.3579 USDT |
0.3395 USDT |
0.3433 USDT |
0.3537 USDT |
| 2025-04-23 |
0.3569 USDT |
2,450,845.6000 |
0.3549 USDT |
0.3499 USDT |
0.3546 USDT |
0.3585 USDT |
| 2025-04-22 |
0.3434 USDT |
3,277,391.2000 |
0.3360 USDT |
0.3304 USDT |
0.3367 USDT |
0.3537 USDT |
| 2025-04-21 |
0.3406 USDT |
2,937,604.4000 |
0.3343 USDT |
0.3334 USDT |
0.3366 USDT |
0.3354 USDT |
| 2025-04-20 |
0.3363 USDT |
1,875,759.4000 |
0.3384 USDT |
0.3280 USDT |
0.3327 USDT |
0.3361 USDT |
| 2025-04-19 |
0.3313 USDT |
2,357,509.9000 |
0.3263 USDT |
0.3247 USDT |
0.3267 USDT |
0.3385 USDT |
| 2025-04-18 |
0.3246 USDT |
761,188.0000 |
0.3174 USDT |
0.3122 USDT |
0.3149 USDT |
0.3268 USDT |
| 2025-04-17 |
0.3216 USDT |
2,282,340.1000 |
0.3048 USDT |
0.3032 USDT |
0.3048 USDT |
0.3183 USDT |
| 2025-04-16 |
0.3064 USDT |
1,303,698.7000 |
0.3079 USDT |
0.2957 USDT |
0.3057 USDT |
0.3050 USDT |
| 2025-04-15 |
0.3177 USDT |
1,341,869.0000 |
0.3112 USDT |
0.3082 USDT |
0.3121 USDT |
0.3090 USDT |
| 2025-04-14 |
0.3169 USDT |
1,878,079.8000 |
0.3156 USDT |
0.3071 USDT |
0.3111 USDT |
0.3135 USDT |
| 2025-04-13 |
0.3221 USDT |
1,461,663.6000 |
0.3293 USDT |
0.3085 USDT |
0.3140 USDT |
0.3157 USDT |
| 2025-04-12 |
0.3253 USDT |
1,725,607.6000 |
0.3203 USDT |
0.3134 USDT |
0.3159 USDT |
0.3284 USDT |
| 2025-04-11 |
0.3227 USDT |
1,653,520.4000 |
0.3158 USDT |
0.3147 USDT |
0.3170 USDT |
0.3192 USDT |
| 2025-04-10 |
0.3110 USDT |
2,100,264.3000 |
0.3220 USDT |
0.3007 USDT |
0.3051 USDT |
0.3132 USDT |
| 2025-04-09 |
0.3055 USDT |
5,152,356.1000 |
0.2846 USDT |
0.2779 USDT |
0.2876 USDT |
0.3215 USDT |
| 2025-04-08 |
0.2928 USDT |
2,692,057.3000 |
0.3068 USDT |
0.2818 USDT |
0.2885 USDT |
0.2869 USDT |
| 2025-04-07 |
0.3107 USDT |
7,402,227.8000 |
0.3003 USDT |
0.2750 USDT |
0.2908 USDT |
0.3094 USDT |
| 2025-04-06 |
0.3044 USDT |
2,059,570.1000 |
0.3121 USDT |
0.2896 USDT |
0.3004 USDT |
0.2981 USDT |
| 2025-04-05 |
0.3094 USDT |
1,559,657.0000 |
0.3029 USDT |
0.3002 USDT |
0.3065 USDT |
0.3100 USDT |
| 2025-04-04 |
0.3017 USDT |
1,812,495.8000 |
0.2987 USDT |
0.2904 USDT |
0.2968 USDT |
0.3072 USDT |
| 2025-04-03 |
0.2906 USDT |
2,984,735.7000 |
0.3015 USDT |
0.2719 USDT |
0.2842 USDT |
0.2992 USDT |
| 2025-04-02 |
0.3288 USDT |
7,738,052.3000 |
0.3454 USDT |
0.3107 USDT |
0.3222 USDT |
0.3160 USDT |
| 2025-04-01 |
0.3522 USDT |
2,219,722.0000 |
0.3418 USDT |
0.3348 USDT |
0.3386 USDT |
0.3456 USDT |
| 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 |