Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
1.0975 USD |
2,684.4453 CTK |
1.0352 USD |
1.0211 USD |
1.1173 USD |
1.1079 USD |
| 2022-05-03 |
1.0291 USD |
2,438.7465 CTK |
1.0562 USD |
0.9960 USD |
1.0950 USD |
1.0363 USD |
| 2022-05-02 |
1.0506 USD |
1,926.7284 CTK |
1.0760 USD |
1.0033 USD |
1.0899 USD |
1.0636 USD |
| 2022-05-01 |
1.0332 USD |
2,586.8308 CTK |
0.9869 USD |
0.9782 USD |
1.0800 USD |
1.0468 USD |
| 2022-04-30 |
1.0638 USD |
1,983.2633 CTK |
1.0615 USD |
1.0203 USD |
1.0906 USD |
1.0203 USD |
| 2022-04-29 |
1.1138 USD |
2,245.4467 CTK |
1.1567 USD |
1.0328 USD |
1.1770 USD |
1.0545 USD |
| 2022-04-28 |
1.1411 USD |
1,912.2012 CTK |
1.1690 USD |
1.1100 USD |
1.1928 USD |
1.1639 USD |
| 2022-04-27 |
1.1380 USD |
2,029.4230 CTK |
1.1330 USD |
1.1101 USD |
1.1799 USD |
1.1690 USD |
| 2022-04-26 |
1.1679 USD |
2,105.7292 CTK |
1.1771 USD |
1.1101 USD |
1.2321 USD |
1.1342 USD |
| 2022-04-25 |
1.1950 USD |
2,799.3719 CTK |
1.2078 USD |
1.1173 USD |
1.2409 USD |
1.1703 USD |
| 2022-04-24 |
1.2248 USD |
1,945.3309 CTK |
1.2630 USD |
1.1960 USD |
1.2767 USD |
1.2418 USD |
| 2022-04-23 |
1.2497 USD |
2,866.1933 CTK |
1.2000 USD |
1.1924 USD |
1.2939 USD |
1.2621 USD |
| 2022-04-22 |
1.2268 USD |
3,513.7076 CTK |
1.1982 USD |
1.1476 USD |
1.3299 USD |
1.1984 USD |
| 2022-04-21 |
1.2235 USD |
2,120.4529 CTK |
1.2041 USD |
1.1399 USD |
1.2715 USD |
1.1983 USD |
| 2022-04-20 |
1.2659 USD |
1,969.3354 CTK |
1.2508 USD |
1.1983 USD |
1.3321 USD |
1.2041 USD |
| 2022-04-19 |
1.2783 USD |
1,191.8268 CTK |
1.2641 USD |
1.2471 USD |
1.3129 USD |
1.3114 USD |
| 2022-04-18 |
1.2504 USD |
1,491.7790 CTK |
1.2590 USD |
1.1980 USD |
1.3366 USD |
1.2860 USD |
| 2022-04-17 |
1.2481 USD |
1,218.6025 CTK |
1.3630 USD |
1.2401 USD |
1.3690 USD |
1.2620 USD |
| 2022-04-16 |
1.3420 USD |
1,349.5183 CTK |
1.3330 USD |
1.3120 USD |
1.4500 USD |
1.3430 USD |
| 2022-04-15 |
1.3121 USD |
1,521.2398 CTK |
1.2920 USD |
1.2710 USD |
1.4297 USD |
1.3310 USD |
| 2022-04-14 |
1.2715 USD |
1,632.8131 CTK |
1.2910 USD |
1.2410 USD |
1.3460 USD |
1.2820 USD |
| 2022-04-13 |
1.2844 USD |
1,739.3996 CTK |
1.2890 USD |
1.2380 USD |
1.3160 USD |
1.3080 USD |
| 2022-04-12 |
1.2445 USD |
60.5874 CTK |
1.2099 USD |
1.2099 USD |
1.2505 USD |
1.2505 USD |
| 2022-04-11 |
1.2492 USD |
1,262.6314 CTK |
1.2770 USD |
1.1800 USD |
1.2861 USD |
1.1900 USD |
| 2022-04-10 |
1.3181 USD |
636.5965 CTK |
1.3281 USD |
1.2741 USD |
1.3360 USD |
1.2741 USD |
| 2022-04-09 |
1.3066 USD |
1,031.9530 CTK |
1.3210 USD |
1.2760 USD |
1.3450 USD |
1.3200 USD |
| 2022-04-08 |
1.4071 USD |
1,784.0489 CTK |
1.4340 USD |
1.3170 USD |
1.4780 USD |
1.3170 USD |
| 2022-04-07 |
1.4619 USD |
3,845.1749 CTK |
1.2890 USD |
1.2602 USD |
1.6940 USD |
1.4620 USD |
| 2022-04-06 |
1.3250 USD |
2,803.0499 CTK |
1.5592 USD |
1.2800 USD |
1.5592 USD |
1.2871 USD |
| 2022-04-05 |
1.5130 USD |
1,844.0244 CTK |
1.5041 USD |
1.4689 USD |
1.5679 USD |
1.5598 USD |
| 2022-04-04 |
1.4806 USD |
2,678.1128 CTK |
1.5230 USD |
1.4133 USD |
1.5230 USD |
1.4970 USD |
| 2022-04-03 |
1.5240 USD |
2,485.7056 CTK |
1.4940 USD |
1.4640 USD |
1.5588 USD |
1.5230 USD |
| 2022-04-02 |
1.5553 USD |
4,055.9199 CTK |
1.5371 USD |
1.4960 USD |
1.6239 USD |
1.5110 USD |
| 2022-04-01 |
1.5407 USD |
6,304.4335 CTK |
1.5083 USD |
1.4738 USD |
1.6341 USD |
1.5300 USD |
| 2022-03-31 |
1.5360 USD |
9,646.9512 CTK |
1.3839 USD |
1.3839 USD |
1.7369 USD |
1.5191 USD |
| 2022-03-30 |
1.3810 USD |
3,423.7958 CTK |
1.3821 USD |
1.3430 USD |
1.4080 USD |
1.3738 USD |
| 2022-03-29 |
1.4007 USD |
3,831.4746 CTK |
1.3628 USD |
1.3510 USD |
1.4470 USD |
1.3700 USD |
| 2022-03-28 |
1.4352 USD |
2,902.2885 CTK |
1.4360 USD |
1.4040 USD |
1.4670 USD |
1.4118 USD |
| 2022-03-27 |
1.3669 USD |
3,707.8608 CTK |
1.3440 USD |
1.3400 USD |
1.4131 USD |
1.4131 USD |
| 2022-03-26 |
1.3036 USD |
2,885.1903 CTK |
1.2820 USD |
1.2800 USD |
1.3400 USD |
1.3370 USD |
| 2022-03-25 |
1.3199 USD |
4,260.3069 CTK |
1.3490 USD |
1.2672 USD |
1.3590 USD |
1.2791 USD |
| 2022-03-24 |
1.3420 USD |
3,435.8353 CTK |
1.3260 USD |
1.2671 USD |
1.3500 USD |
1.3469 USD |
| 2022-03-23 |
1.3142 USD |
6,582.4322 CTK |
1.2670 USD |
1.2470 USD |
1.3270 USD |
1.3170 USD |
| 2022-03-22 |
1.2616 USD |
4,575.0476 CTK |
1.2250 USD |
1.2212 USD |
1.3029 USD |
1.2621 USD |
| 2022-03-21 |
1.2250 USD |
4,254.4187 CTK |
1.1921 USD |
1.1699 USD |
1.2660 USD |
1.2390 USD |
| 2022-03-20 |
1.2295 USD |
4,011.1029 CTK |
1.2830 USD |
1.1821 USD |
1.2830 USD |
1.2012 USD |
| 2022-03-19 |
1.2890 USD |
7,218.2117 CTK |
1.2170 USD |
1.2090 USD |
1.3281 USD |
1.2900 USD |
| 2022-03-18 |
1.1727 USD |
5,805.8438 CTK |
1.1658 USD |
1.1461 USD |
1.2179 USD |
1.2040 USD |
| 2022-03-17 |
1.1726 USD |
4,732.7934 CTK |
1.1771 USD |
1.1600 USD |
1.2003 USD |
1.1740 USD |
| 2022-03-16 |
1.1551 USD |
7,916.3912 CTK |
1.1331 USD |
1.1119 USD |
1.1890 USD |
1.1750 USD |