Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.8458 USD |
2,303.8792 CTK |
0.8555 USD |
0.8243 USD |
0.8555 USD |
0.8555 USD |
| 2022-06-23 |
0.8507 USD |
2,171.6758 CTK |
0.7890 USD |
0.7724 USD |
0.8555 USD |
0.8450 USD |
| 2022-06-22 |
0.8111 USD |
1,048.9923 CTK |
0.8075 USD |
0.7890 USD |
0.8388 USD |
0.7920 USD |
| 2022-06-21 |
0.8109 USD |
472.0039 CTK |
0.8120 USD |
0.7920 USD |
0.8388 USD |
0.8388 USD |
| 2022-06-20 |
0.7955 USD |
1,555.5648 CTK |
0.8089 USD |
0.7813 USD |
0.8224 USD |
0.8020 USD |
| 2022-06-19 |
0.8055 USD |
1,559.8254 CTK |
0.7940 USD |
0.7890 USD |
0.8224 USD |
0.8090 USD |
| 2022-06-18 |
0.8056 USD |
3,114.8528 CTK |
0.7770 USD |
0.7300 USD |
0.8160 USD |
0.7934 USD |
| 2022-06-17 |
0.7767 USD |
1,720.2153 CTK |
0.7586 USD |
0.7586 USD |
0.8064 USD |
0.7770 USD |
| 2022-06-16 |
0.7813 USD |
1,769.9863 CTK |
0.8064 USD |
0.7585 USD |
0.8064 USD |
0.8000 USD |
| 2022-06-15 |
0.7827 USD |
3,153.6579 CTK |
0.8098 USD |
0.7585 USD |
0.8224 USD |
0.8064 USD |
| 2022-06-14 |
0.7919 USD |
2,415.8382 CTK |
0.7880 USD |
0.7620 USD |
0.8160 USD |
0.8046 USD |
| 2022-06-13 |
0.8139 USD |
7,303.6747 CTK |
0.8457 USD |
0.7437 USD |
0.9230 USD |
0.7850 USD |
| 2022-06-12 |
0.7781 USD |
3,039.5191 CTK |
0.7690 USD |
0.7302 USD |
0.8388 USD |
0.8208 USD |
| 2022-06-11 |
0.7801 USD |
2,399.5191 CTK |
0.7920 USD |
0.7585 USD |
0.8048 USD |
0.7690 USD |
| 2022-06-10 |
0.8194 USD |
2,240.1382 CTK |
0.8589 USD |
0.7740 USD |
0.8589 USD |
0.7804 USD |
| 2022-06-09 |
0.8581 USD |
2,440.0610 CTK |
0.8270 USD |
0.8270 USD |
0.8850 USD |
0.8538 USD |
| 2022-06-08 |
0.8324 USD |
2,298.8028 CTK |
0.8050 USD |
0.8049 USD |
0.8524 USD |
0.8370 USD |
| 2022-06-07 |
0.7910 USD |
2,642.6300 CTK |
0.7981 USD |
0.7736 USD |
0.8224 USD |
0.8050 USD |
| 2022-06-06 |
0.8122 USD |
3,558.3433 CTK |
0.7934 USD |
0.7930 USD |
0.8224 USD |
0.8030 USD |
| 2022-06-05 |
0.7988 USD |
896.2088 CTK |
0.7982 USD |
0.7920 USD |
0.8064 USD |
0.7931 USD |
| 2022-06-03 |
0.8000 USD |
877.9207 CTK |
0.7990 USD |
0.7860 USD |
0.8080 USD |
0.8064 USD |
| 2022-06-02 |
0.8069 USD |
3,069.1824 CTK |
0.8048 USD |
0.7890 USD |
0.8386 USD |
0.8020 USD |
| 2022-06-01 |
0.8218 USD |
2,772.8158 CTK |
0.9010 USD |
0.8047 USD |
0.9070 USD |
0.8048 USD |
| 2022-05-31 |
0.9029 USD |
4,461.3269 CTK |
0.8800 USD |
0.8570 USD |
0.9821 USD |
0.9020 USD |
| 2022-05-30 |
0.8575 USD |
3,234.2698 CTK |
0.8370 USD |
0.8360 USD |
0.8800 USD |
0.8750 USD |
| 2022-05-29 |
0.8218 USD |
2,394.6212 CTK |
0.8080 USD |
0.7971 USD |
0.8400 USD |
0.8400 USD |
| 2022-05-28 |
0.7886 USD |
1,944.6996 CTK |
0.7743 USD |
0.7566 USD |
0.8190 USD |
0.8030 USD |
| 2022-05-27 |
0.7866 USD |
2,526.9260 CTK |
0.7850 USD |
0.7530 USD |
0.8110 USD |
0.7840 USD |
| 2022-05-26 |
0.7837 USD |
2,261.8830 CTK |
0.8050 USD |
0.7540 USD |
0.8140 USD |
0.8000 USD |
| 2022-05-25 |
0.7925 USD |
1,992.9954 CTK |
0.8060 USD |
0.7830 USD |
0.8300 USD |
0.8020 USD |
| 2022-05-24 |
0.7848 USD |
2,136.2478 CTK |
0.7592 USD |
0.7547 USD |
0.8300 USD |
0.8090 USD |
| 2022-05-23 |
0.8400 USD |
2,007.6744 CTK |
0.8290 USD |
0.7830 USD |
0.8700 USD |
0.7830 USD |
| 2022-05-22 |
0.8368 USD |
1,993.8631 CTK |
0.8620 USD |
0.8044 USD |
0.8650 USD |
0.8279 USD |
| 2022-05-21 |
0.8551 USD |
2,144.6897 CTK |
0.7890 USD |
0.7850 USD |
0.8600 USD |
0.8451 USD |
| 2022-05-20 |
0.7995 USD |
2,008.0145 CTK |
0.8289 USD |
0.7630 USD |
0.8390 USD |
0.7880 USD |
| 2022-05-19 |
0.7827 USD |
2,199.6813 CTK |
0.7579 USD |
0.7400 USD |
0.8340 USD |
0.8149 USD |
| 2022-05-18 |
0.7710 USD |
2,088.9508 CTK |
0.8070 USD |
0.7400 USD |
0.8229 USD |
0.7551 USD |
| 2022-05-17 |
0.7890 USD |
2,087.7344 CTK |
0.7630 USD |
0.7469 USD |
0.8380 USD |
0.7940 USD |
| 2022-05-16 |
0.7515 USD |
2,220.5823 CTK |
0.8360 USD |
0.7400 USD |
0.8360 USD |
0.7600 USD |
| 2022-05-15 |
0.8001 USD |
2,971.0185 CTK |
0.8280 USD |
0.7710 USD |
0.8360 USD |
0.8360 USD |
| 2022-05-14 |
0.8052 USD |
2,302.0172 CTK |
0.8260 USD |
0.7516 USD |
0.8740 USD |
0.8220 USD |
| 2022-05-13 |
0.8642 USD |
2,147.1103 CTK |
0.8130 USD |
0.7874 USD |
0.9100 USD |
0.8488 USD |
| 2022-05-12 |
0.7783 USD |
5,814.3614 CTK |
0.8059 USD |
0.7400 USD |
0.8510 USD |
0.7710 USD |
| 2022-05-11 |
0.8565 USD |
3,166.9335 CTK |
0.8980 USD |
0.7800 USD |
0.9390 USD |
0.8080 USD |
| 2022-05-10 |
0.8710 USD |
1,958.1012 CTK |
0.8978 USD |
0.8600 USD |
0.9748 USD |
0.8780 USD |
| 2022-05-09 |
0.9298 USD |
2,252.4195 CTK |
0.9478 USD |
0.8900 USD |
0.9734 USD |
0.9000 USD |
| 2022-05-08 |
0.9540 USD |
2,131.2129 CTK |
0.9576 USD |
0.9400 USD |
0.9781 USD |
0.9453 USD |
| 2022-05-07 |
0.9492 USD |
1,874.6002 CTK |
0.9792 USD |
0.9401 USD |
0.9999 USD |
0.9502 USD |
| 2022-05-06 |
0.9816 USD |
2,174.6940 CTK |
0.9947 USD |
0.9500 USD |
1.0160 USD |
0.9810 USD |
| 2022-05-05 |
1.0600 USD |
2,492.4694 CTK |
1.1083 USD |
0.9700 USD |
1.1289 USD |
1.0052 USD |