Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-19 |
1.6591 USD |
15,809.8281 CTK |
2.0394 USD |
1.2800 USD |
2.0394 USD |
1.3017 USD |
| 2021-05-18 |
2.0715 USD |
792.7210 CTK |
1.9896 USD |
1.9861 USD |
2.1500 USD |
2.0395 USD |
| 2021-05-17 |
2.0037 USD |
17,319.6583 CTK |
2.1843 USD |
1.9401 USD |
2.1843 USD |
1.9401 USD |
| 2021-05-16 |
2.1380 USD |
4,183.6009 CTK |
2.0969 USD |
2.0200 USD |
2.2966 USD |
2.1463 USD |
| 2021-05-15 |
2.2126 USD |
3,528.5414 CTK |
2.3019 USD |
2.0527 USD |
2.4016 USD |
2.1453 USD |
| 2021-05-14 |
2.3047 USD |
3,334.9580 CTK |
2.2464 USD |
2.1898 USD |
2.3880 USD |
2.2843 USD |
| 2021-05-13 |
2.2136 USD |
5,773.0413 CTK |
2.5000 USD |
2.0758 USD |
2.5204 USD |
2.1806 USD |
| 2021-05-12 |
2.5487 USD |
11,408.9172 CTK |
2.6850 USD |
2.5000 USD |
2.8259 USD |
2.5100 USD |
| 2021-05-11 |
2.6807 USD |
3,289.1692 CTK |
2.5716 USD |
2.5385 USD |
2.8339 USD |
2.6852 USD |
| 2021-05-10 |
2.6380 USD |
8,895.0932 CTK |
3.1017 USD |
2.3635 USD |
3.1802 USD |
2.6419 USD |
| 2021-05-09 |
3.0822 USD |
6,036.8155 CTK |
3.1734 USD |
2.8925 USD |
3.2095 USD |
3.0750 USD |
| 2021-05-08 |
3.2452 USD |
7,271.2558 CTK |
2.8987 USD |
2.8591 USD |
3.4559 USD |
3.1472 USD |
| 2021-05-07 |
3.0878 USD |
3,771.2737 CTK |
2.9581 USD |
2.8010 USD |
3.3797 USD |
2.9424 USD |
| 2021-05-06 |
2.9768 USD |
4,501.3368 CTK |
3.0055 USD |
2.9256 USD |
3.2772 USD |
2.9975 USD |
| 2021-05-05 |
2.9813 USD |
2,650.7957 CTK |
2.6915 USD |
2.6915 USD |
3.1883 USD |
3.0075 USD |
| 2021-05-04 |
2.8287 USD |
2,633.8249 CTK |
2.8835 USD |
2.6543 USD |
3.0346 USD |
2.6543 USD |
| 2021-05-03 |
2.9178 USD |
6,967.9222 CTK |
2.6875 USD |
2.6661 USD |
3.2060 USD |
2.9349 USD |
| 2021-05-02 |
2.4615 USD |
6,959.7345 CTK |
2.5042 USD |
2.3145 USD |
2.6400 USD |
2.6400 USD |
| 2021-05-01 |
2.4907 USD |
6,169.1095 CTK |
2.4939 USD |
2.3145 USD |
2.5551 USD |
2.4738 USD |
| 2021-04-30 |
2.4812 USD |
5,781.7832 CTK |
2.4394 USD |
2.2514 USD |
2.5553 USD |
2.4950 USD |
| 2021-04-29 |
2.4869 USD |
9,656.6636 CTK |
2.5730 USD |
2.2123 USD |
2.6578 USD |
2.4370 USD |
| 2021-04-28 |
2.5791 USD |
5,019.3453 CTK |
2.6803 USD |
2.4201 USD |
2.8450 USD |
2.5624 USD |
| 2021-04-27 |
2.6534 USD |
6,534.3933 CTK |
2.4358 USD |
2.3124 USD |
2.9067 USD |
2.7916 USD |
| 2021-04-26 |
2.4089 USD |
7,794.7060 CTK |
2.2675 USD |
2.1765 USD |
2.7499 USD |
2.3863 USD |
| 2021-04-25 |
2.3086 USD |
4,198.4287 CTK |
2.4542 USD |
2.1104 USD |
2.5501 USD |
2.2479 USD |
| 2021-04-24 |
2.3595 USD |
8,472.4886 CTK |
2.1446 USD |
2.0626 USD |
2.5738 USD |
2.5034 USD |
| 2021-04-23 |
2.1303 USD |
4,773.5960 CTK |
2.2219 USD |
2.0010 USD |
2.4000 USD |
2.1408 USD |
| 2021-04-22 |
2.3292 USD |
3,644.1056 CTK |
2.1646 USD |
2.1163 USD |
2.5681 USD |
2.2878 USD |
| 2021-04-21 |
2.2837 USD |
6,374.3318 CTK |
2.3182 USD |
2.1509 USD |
2.3807 USD |
2.3186 USD |
| 2021-04-20 |
2.1911 USD |
7,275.3207 CTK |
2.2019 USD |
2.0000 USD |
2.4000 USD |
2.2678 USD |
| 2021-04-19 |
2.4263 USD |
8,018.2473 CTK |
2.5423 USD |
2.1545 USD |
2.7296 USD |
2.2423 USD |
| 2021-04-18 |
2.7690 USD |
10,763.9685 CTK |
3.0496 USD |
2.4000 USD |
3.3983 USD |
2.4897 USD |
| 2021-04-17 |
3.1128 USD |
5,887.7754 CTK |
3.0675 USD |
3.0362 USD |
3.2057 USD |
3.0487 USD |
| 2021-04-16 |
3.1716 USD |
5,084.0704 CTK |
3.3654 USD |
3.0360 USD |
3.3852 USD |
3.0932 USD |
| 2021-04-15 |
3.3177 USD |
7,350.2410 CTK |
3.1657 USD |
3.0778 USD |
3.5000 USD |
3.3589 USD |
| 2021-04-14 |
3.1704 USD |
4,943.8040 CTK |
3.2533 USD |
3.0196 USD |
3.3053 USD |
3.1614 USD |
| 2021-04-13 |
3.2047 USD |
5,147.8524 CTK |
3.1681 USD |
3.0501 USD |
3.3519 USD |
3.2602 USD |
| 2021-04-12 |
3.2836 USD |
4,778.5920 CTK |
3.4303 USD |
3.1500 USD |
3.4374 USD |
3.2871 USD |
| 2021-04-11 |
3.4261 USD |
5,746.5304 CTK |
3.3876 USD |
3.2791 USD |
3.5600 USD |
3.4087 USD |
| 2021-04-10 |
3.4592 USD |
4,329.6234 CTK |
3.5518 USD |
3.1500 USD |
3.5961 USD |
3.3342 USD |
| 2021-04-09 |
3.4643 USD |
6,004.4810 CTK |
3.4099 USD |
3.3005 USD |
3.7400 USD |
3.4758 USD |
| 2021-04-08 |
3.4273 USD |
7,181.2168 CTK |
3.2614 USD |
3.1245 USD |
3.6207 USD |
3.3684 USD |
| 2021-04-07 |
3.3304 USD |
9,305.2503 CTK |
3.7908 USD |
3.0304 USD |
3.9350 USD |
3.3167 USD |
| 2021-04-06 |
3.6371 USD |
21,134.6921 CTK |
3.4990 USD |
3.4533 USD |
3.9350 USD |
3.6700 USD |
| 2021-04-05 |
3.5313 USD |
16,191.9312 CTK |
3.5550 USD |
3.2655 USD |
3.7500 USD |
3.5345 USD |
| 2021-04-04 |
3.3807 USD |
20,453.7466 CTK |
3.2580 USD |
2.9636 USD |
3.5730 USD |
3.5730 USD |
| 2021-04-03 |
3.3854 USD |
19,004.6216 CTK |
3.0141 USD |
2.9645 USD |
3.7000 USD |
3.2600 USD |
| 2021-04-02 |
2.9856 USD |
17,233.3980 CTK |
3.1727 USD |
2.6170 USD |
3.2400 USD |
2.9816 USD |
| 2021-04-01 |
2.9391 USD |
17,236.5260 CTK |
2.7412 USD |
2.6850 USD |
3.2000 USD |
3.1990 USD |
| 2021-03-31 |
2.8086 USD |
14,999.4739 CTK |
2.8482 USD |
2.6207 USD |
3.0399 USD |
2.7764 USD |