Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-09 |
0.4816 USDT |
3,020,610.1000 |
0.4864 USDT |
0.4601 USDT |
0.4728 USDT |
0.4859 USDT |
| 2025-02-08 |
0.4643 USDT |
4,101,585.4000 |
0.4432 USDT |
0.4392 USDT |
0.4438 USDT |
0.4804 USDT |
| 2025-02-07 |
0.4535 USDT |
3,582,193.3000 |
0.4358 USDT |
0.4315 USDT |
0.4419 USDT |
0.4452 USDT |
| 2025-02-06 |
0.4938 USDT |
8,018,193.4000 |
0.4769 USDT |
0.4365 USDT |
0.4479 USDT |
0.4390 USDT |
| 2025-02-05 |
0.4829 USDT |
3,379,823.7000 |
0.4902 USDT |
0.4621 USDT |
0.4705 USDT |
0.4753 USDT |
| 2025-02-04 |
0.4838 USDT |
2,385,645.3000 |
0.5076 USDT |
0.4627 USDT |
0.4749 USDT |
0.4871 USDT |
| 2025-02-03 |
0.4414 USDT |
6,622,567.8000 |
0.4791 USDT |
0.3720 USDT |
0.4133 USDT |
0.5094 USDT |
| 2025-02-02 |
0.5040 USDT |
3,474,645.6000 |
0.5367 USDT |
0.4530 USDT |
0.4770 USDT |
0.4764 USDT |
| 2025-02-01 |
0.5651 USDT |
2,199,217.2000 |
0.5694 USDT |
0.5421 USDT |
0.5478 USDT |
0.5427 USDT |
| 2025-01-31 |
0.5780 USDT |
1,892,143.3000 |
0.5895 USDT |
0.5602 USDT |
0.5719 USDT |
0.5693 USDT |
| 2025-01-30 |
0.5881 USDT |
1,480,338.9000 |
0.5719 USDT |
0.5656 USDT |
0.5743 USDT |
0.5970 USDT |
| 2025-01-29 |
0.5637 USDT |
2,560,567.1000 |
0.5462 USDT |
0.5416 USDT |
0.5495 USDT |
0.5754 USDT |
| 2025-01-28 |
0.5833 USDT |
2,208,111.8000 |
0.5888 USDT |
0.5542 USDT |
0.5581 USDT |
0.5567 USDT |
| 2025-01-27 |
0.5569 USDT |
8,628,021.9000 |
0.5563 USDT |
0.5219 USDT |
0.5371 USDT |
0.5770 USDT |
| 2025-01-26 |
0.5827 USDT |
3,742,103.8000 |
0.5806 USDT |
0.5587 USDT |
0.5658 USDT |
0.5655 USDT |
| 2025-01-25 |
0.5826 USDT |
3,105,790.2000 |
0.5773 USDT |
0.5653 USDT |
0.5744 USDT |
0.5858 USDT |