Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.7339 USDT |
10,498,230.1000 |
0.7077 USDT |
0.6901 USDT |
0.7078 USDT |
0.7128 USDT |
| 2024-12-20 |
0.6869 USDT |
5,534,561.1000 |
0.7164 USDT |
0.6394 USDT |
0.6654 USDT |
0.6969 USDT |
| 2024-12-19 |
0.7619 USDT |
3,639,703.0000 |
0.7735 USDT |
0.7054 USDT |
0.7329 USDT |
0.7240 USDT |
| 2024-12-18 |
0.8198 USDT |
3,025,665.5000 |
0.8521 USDT |
0.7648 USDT |
0.7913 USDT |
0.7825 USDT |
| 2024-12-17 |
0.8611 USDT |
1,966,544.3000 |
0.8764 USDT |
0.8350 USDT |
0.8556 USDT |
0.8557 USDT |
| 2024-12-16 |
0.8808 USDT |
2,438,669.1000 |
0.9109 USDT |
0.8417 USDT |
0.8564 USDT |
0.8913 USDT |
| 2024-12-15 |
0.9171 USDT |
4,078,794.0000 |
0.8888 USDT |
0.8740 USDT |
0.8897 USDT |
0.9135 USDT |
| 2024-12-14 |
0.9017 USDT |
4,236,007.2000 |
0.9223 USDT |
0.8633 USDT |
0.8784 USDT |
0.8817 USDT |
| 2024-12-13 |
0.9493 USDT |
10,544,126.6000 |
0.9706 USDT |
0.9029 USDT |
0.9177 USDT |
0.9188 USDT |
| 2024-12-12 |
1.0575 USDT |
34,974,349.9000 |
0.8688 USDT |
0.8640 USDT |
0.8774 USDT |
0.9707 USDT |
| 2024-12-11 |
0.8467 USDT |
4,380,572.6000 |
0.7932 USDT |
0.7827 USDT |
0.7986 USDT |
0.8784 USDT |
| 2024-12-10 |
0.7857 USDT |
5,390,800.6000 |
0.8221 USDT |
0.7163 USDT |
0.7460 USDT |
0.7904 USDT |
| 2024-12-09 |
0.9049 USDT |
5,860,527.0000 |
1.0088 USDT |
0.7723 USDT |
0.8215 USDT |
0.8280 USDT |
| 2024-12-08 |
0.9738 USDT |
2,248,917.7000 |
0.9633 USDT |
0.9473 USDT |
0.9577 USDT |
1.0060 USDT |
| 2024-12-07 |
0.9865 USDT |
3,436,183.2000 |
1.0057 USDT |
0.9597 USDT |
0.9656 USDT |
0.9692 USDT |
| 2024-12-06 |
1.0036 USDT |
3,757,561.9000 |
0.9506 USDT |
0.9443 USDT |
0.9850 USDT |
1.0100 USDT |
| 2024-12-05 |
0.9759 USDT |
3,746,391.0000 |
0.9894 USDT |
0.9308 USDT |
0.9660 USDT |
0.9422 USDT |
| 2024-12-04 |
1.0087 USDT |
5,496,232.6000 |
0.9868 USDT |
0.9667 USDT |
0.9926 USDT |
0.9866 USDT |
| 2024-12-03 |
0.9706 USDT |
8,369,922.5000 |
0.9536 USDT |
0.9164 USDT |
0.9514 USDT |
0.9932 USDT |
| 2024-12-02 |
0.9398 USDT |
8,540,743.3000 |
0.9514 USDT |
0.8912 USDT |
0.9196 USDT |
0.9509 USDT |
| 2024-12-01 |
0.9291 USDT |
4,678,115.5000 |
0.9222 USDT |
0.8901 USDT |
0.9023 USDT |
0.9540 USDT |
| 2024-11-30 |
0.9071 USDT |
4,084,087.2000 |
0.9042 USDT |
0.8813 USDT |
0.8983 USDT |
0.9173 USDT |
| 2024-11-29 |
0.8863 USDT |
2,423,187.1000 |
0.8999 USDT |
0.8419 USDT |
0.8663 USDT |
0.9089 USDT |
| 2024-11-28 |
0.8992 USDT |
6,158,317.2000 |
0.8667 USDT |
0.8571 USDT |
0.8800 USDT |
0.9006 USDT |
| 2024-11-27 |
0.8490 USDT |
3,713,751.1000 |
0.8170 USDT |
0.8087 USDT |
0.8284 USDT |
0.8658 USDT |
| 2024-11-26 |
0.8569 USDT |
6,713,621.3000 |
0.8650 USDT |
0.7923 USDT |
0.8128 USDT |
0.8167 USDT |
| 2024-11-25 |
0.8485 USDT |
5,907,063.4000 |
0.8753 USDT |
0.8186 USDT |
0.8420 USDT |
0.8760 USDT |
| 2024-11-24 |
0.8511 USDT |
8,942,569.2000 |
0.7989 USDT |
0.7960 USDT |
0.8180 USDT |
0.8700 USDT |
| 2024-11-23 |
0.7924 USDT |
5,859,462.5000 |
0.7755 USDT |
0.7614 USDT |
0.7753 USDT |
0.8023 USDT |
| 2024-11-22 |
0.7637 USDT |
4,990,785.8000 |
0.7787 USDT |
0.7386 USDT |
0.7553 USDT |
0.7619 USDT |
| 2024-11-21 |
0.7619 USDT |
6,563,813.0000 |
0.7445 USDT |
0.7211 USDT |
0.7398 USDT |
0.7770 USDT |
| 2024-11-20 |
0.7821 USDT |
6,776,471.6000 |
0.7910 USDT |
0.7352 USDT |
0.7506 USDT |
0.7527 USDT |
| 2024-11-19 |
0.8595 USDT |
11,136,295.1000 |
0.9053 USDT |
0.7820 USDT |
0.7932 USDT |
0.7911 USDT |
| 2024-11-18 |
1.0314 USDT |
78,347,602.8000 |
0.8331 USDT |
0.8239 USDT |
0.8861 USDT |
0.9021 USDT |
| 2024-11-17 |
0.8109 USDT |
22,155,704.4000 |
0.7600 USDT |
0.7270 USDT |
0.7404 USDT |
0.8335 USDT |
| 2024-11-16 |
0.7406 USDT |
8,560,005.5000 |
0.6988 USDT |
0.6721 USDT |
0.6923 USDT |
0.7586 USDT |
| 2024-11-15 |
0.6943 USDT |
2,707,226.3000 |
0.6770 USDT |
0.6578 USDT |
0.6734 USDT |
0.6995 USDT |
| 2024-11-14 |
0.7020 USDT |
4,107,804.6000 |
0.6907 USDT |
0.6657 USDT |
0.6843 USDT |
0.6791 USDT |
| 2024-11-13 |
0.6861 USDT |
3,764,519.3000 |
0.7098 USDT |
0.6500 USDT |
0.6694 USDT |
0.6893 USDT |
| 2024-11-12 |
0.7166 USDT |
4,906,061.7000 |
0.7489 USDT |
0.6747 USDT |
0.7038 USDT |
0.7203 USDT |
| 2024-11-11 |
0.7434 USDT |
11,874,749.6000 |
0.6937 USDT |
0.6665 USDT |
0.6796 USDT |
0.7482 USDT |
| 2024-11-10 |
0.6910 USDT |
3,269,091.7000 |
0.6730 USDT |
0.6601 USDT |
0.6676 USDT |
0.7211 USDT |
| 2024-11-09 |
0.6695 USDT |
3,281,474.9000 |
0.6595 USDT |
0.6524 USDT |
0.6610 USDT |
0.6686 USDT |
| 2024-11-08 |
0.6590 USDT |
3,186,969.5000 |
0.6447 USDT |
0.6220 USDT |
0.6323 USDT |
0.6585 USDT |
| 2024-11-07 |
0.6455 USDT |
3,760,888.3000 |
0.6374 USDT |
0.6252 USDT |
0.6338 USDT |
0.6436 USDT |
| 2024-11-06 |
0.6370 USDT |
4,586,485.3000 |
0.6150 USDT |
0.6149 USDT |
0.6292 USDT |
0.6364 USDT |
| 2024-11-05 |
0.6320 USDT |
9,710,541.4000 |
0.6242 USDT |
0.5991 USDT |
0.6153 USDT |
0.6171 USDT |
| 2024-11-04 |
0.6174 USDT |
16,967,720.4000 |
0.5769 USDT |
0.5722 USDT |
0.5850 USDT |
0.6272 USDT |
| 2024-11-03 |
0.5649 USDT |
2,903,061.5000 |
0.5745 USDT |
0.5477 USDT |
0.5561 USDT |
0.5716 USDT |
| 2024-11-02 |
0.5864 USDT |
2,165,781.9000 |
0.5872 USDT |
0.5721 USDT |
0.5758 USDT |
0.5743 USDT |