Identifier on Bitfinex: tCTKUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-19 |
0.8892 USD |
567.8902 CTK |
0.9256 USD |
0.8538 USD |
0.9257 USD |
0.8538 USD |
2022-08-18 |
0.8892 USD |
569.7839 CTK |
0.9000 USD |
0.8538 USD |
0.9076 USD |
0.9076 USD |
2022-08-17 |
0.9079 USD |
42.6672 CTK |
0.9200 USD |
0.8881 USD |
0.9257 USD |
0.8881 USD |
2022-08-16 |
0.8937 USD |
1,045.3928 CTK |
0.9338 USD |
0.8881 USD |
0.9343 USD |
0.9257 USD |
2022-08-15 |
0.9171 USD |
629.4288 CTK |
0.9875 USD |
0.9058 USD |
0.9875 USD |
0.9058 USD |
2022-08-14 |
0.9634 USD |
383.6430 CTK |
0.9611 USD |
0.9238 USD |
1.0102 USD |
0.9238 USD |
2022-08-13 |
0.9856 USD |
251.8938 CTK |
0.9833 USD |
0.9832 USD |
1.0103 USD |
1.0100 USD |
2022-08-12 |
0.9994 USD |
418.2494 CTK |
0.9832 USD |
0.9832 USD |
1.0193 USD |
0.9832 USD |
2022-08-11 |
1.0158 USD |
38.0971 CTK |
1.0213 USD |
0.9616 USD |
1.0213 USD |
1.0180 USD |
2022-08-10 |
0.9533 USD |
6,394.7312 CTK |
1.0200 USD |
0.8708 USD |
1.0419 USD |
1.0215 USD |
2022-08-09 |
1.0413 USD |
5,775.9540 CTK |
1.1467 USD |
1.0200 USD |
1.1487 USD |
1.0498 USD |
2022-08-08 |
1.1252 USD |
465.4074 CTK |
1.1305 USD |
1.0815 USD |
1.1497 USD |
1.0815 USD |
2022-08-07 |
1.1482 USD |
321.0481 CTK |
1.1494 USD |
1.1435 USD |
1.1497 USD |
1.1435 USD |
2022-08-06 |
1.1496 USD |
174.0163 CTK |
1.1092 USD |
1.1092 USD |
1.1497 USD |
1.1494 USD |
2022-08-05 |
1.1001 USD |
357.7295 CTK |
1.1272 USD |
1.0816 USD |
1.1273 USD |
1.1092 USD |
2022-08-04 |
1.0841 USD |
1,632.7552 CTK |
1.1033 USD |
1.0815 USD |
1.1272 USD |
1.1272 USD |
2022-08-03 |
1.1131 USD |
428.7755 CTK |
1.1034 USD |
1.1031 USD |
1.1497 USD |
1.1275 USD |
2022-08-02 |
1.0994 USD |
36,239.8259 CTK |
1.0215 USD |
1.0215 USD |
1.1498 USD |
1.1037 USD |
2022-08-01 |
0.9841 USD |
263.4542 CTK |
0.9610 USD |
0.9422 USD |
1.0215 USD |
0.9801 USD |
2022-07-31 |
0.9736 USD |
123.0132 CTK |
1.0016 USD |
0.9610 USD |
1.0016 USD |
0.9610 USD |
2022-07-30 |
0.9484 USD |
3,197.3719 CTK |
0.8139 USD |
0.8139 USD |
1.0215 USD |
1.0016 USD |
2022-07-29 |
0.7986 USD |
253.6785 CTK |
0.8224 USD |
0.7891 USD |
0.8224 USD |
0.8139 USD |
2022-07-28 |
0.8127 USD |
376.9332 CTK |
0.8081 USD |
0.8045 USD |
0.8224 USD |
0.8139 USD |
2022-07-27 |
0.8034 USD |
58.6201 CTK |
0.8047 USD |
0.7891 USD |
0.8224 USD |
0.8140 USD |
2022-07-26 |
0.8282 USD |
29.0932 CTK |
0.8047 USD |
0.8047 USD |
0.8388 USD |
0.8301 USD |
2022-07-25 |
0.8388 USD |
45.6000 CTK |
0.8388 USD |
0.8388 USD |
0.8388 USD |
0.8388 USD |
2022-07-22 |
0.8208 USD |
117.3582 CTK |
0.8208 USD |
0.8208 USD |
0.8208 USD |
0.8208 USD |
2022-07-21 |
0.8381 USD |
59.5364 CTK |
0.8388 USD |
0.8047 USD |
0.8555 USD |
0.8208 USD |
2022-07-20 |
0.8037 USD |
363.1115 CTK |
0.8056 USD |
0.7890 USD |
0.8388 USD |
0.8047 USD |
2022-07-19 |
0.8219 USD |
290.0664 CTK |
0.8224 USD |
0.7909 USD |
0.8224 USD |
0.8224 USD |
2022-07-18 |
0.8063 USD |
275.6603 CTK |
0.8014 USD |
0.7909 USD |
0.8224 USD |
0.7972 USD |
2022-07-17 |
0.8064 USD |
50.7183 CTK |
0.8064 USD |
0.8064 USD |
0.8064 USD |
0.8064 USD |
2022-07-14 |
0.7740 USD |
211.4145 CTK |
0.7890 USD |
0.7586 USD |
0.8064 USD |
0.8064 USD |
2022-07-12 |
0.7939 USD |
263.7084 CTK |
0.8388 USD |
0.7890 USD |
0.8388 USD |
0.8222 USD |
2022-07-11 |
0.8587 USD |
1,180.5350 CTK |
0.9343 USD |
0.8047 USD |
0.9343 USD |
0.8388 USD |
2022-07-10 |
0.9220 USD |
32.6936 CTK |
0.9441 USD |
0.9058 USD |
0.9441 USD |
0.9058 USD |
2022-07-09 |
0.9299 USD |
181.7925 CTK |
0.9255 USD |
0.9058 USD |
0.9441 USD |
0.9058 USD |
2022-07-08 |
0.9068 USD |
19.6625 CTK |
0.8882 USD |
0.8881 USD |
0.9255 USD |
0.9255 USD |
2022-07-07 |
0.9100 USD |
318.4349 CTK |
0.9058 USD |
0.8881 USD |
0.9257 USD |
0.9257 USD |
2022-07-06 |
0.8805 USD |
1,623.0079 CTK |
0.7730 USD |
0.7730 USD |
0.9441 USD |
0.9058 USD |
2022-07-05 |
0.7958 USD |
30.8938 CTK |
0.8064 USD |
0.7730 USD |
0.8064 USD |
0.8060 USD |
2022-07-04 |
0.7869 USD |
84.8528 CTK |
0.8064 USD |
0.7802 USD |
0.8064 USD |
0.7888 USD |
2022-07-02 |
0.8064 USD |
96.9400 CTK |
0.8064 USD |
0.8064 USD |
0.8064 USD |
0.8064 USD |
2022-07-01 |
0.7940 USD |
217.5609 CTK |
0.7710 USD |
0.7710 USD |
0.8064 USD |
0.8064 USD |
2022-06-30 |
0.7690 USD |
2,004.9494 CTK |
0.7850 USD |
0.7585 USD |
0.7900 USD |
0.7680 USD |
2022-06-29 |
0.7751 USD |
2,231.9510 CTK |
0.7730 USD |
0.7586 USD |
0.7930 USD |
0.7879 USD |
2022-06-28 |
0.7895 USD |
2,316.3343 CTK |
0.8130 USD |
0.7586 USD |
0.8130 USD |
0.7730 USD |
2022-06-27 |
0.8120 USD |
1,870.3640 CTK |
0.8218 USD |
0.7891 USD |
0.8388 USD |
0.8170 USD |
2022-06-26 |
0.8213 USD |
2,370.8420 CTK |
0.8555 USD |
0.8208 USD |
0.8710 USD |
0.8218 USD |
2022-06-25 |
0.8528 USD |
1,984.6866 CTK |
0.8660 USD |
0.8320 USD |
0.8725 USD |
0.8520 USD |