Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-15 |
1.1326 USD |
6,889.7874 CTK |
1.1430 USD |
1.0399 USD |
1.1580 USD |
1.1369 USD |
| 2022-03-14 |
1.1116 USD |
4,317.7363 CTK |
1.0710 USD |
1.0639 USD |
1.1490 USD |
1.1380 USD |
| 2022-03-13 |
1.1152 USD |
3,962.8398 CTK |
1.1169 USD |
1.0915 USD |
1.1433 USD |
1.1040 USD |
| 2022-03-12 |
1.1268 USD |
3,716.8830 CTK |
1.1132 USD |
1.1112 USD |
1.1391 USD |
1.1260 USD |
| 2022-03-11 |
1.1385 USD |
7,318.3727 CTK |
1.1719 USD |
1.1091 USD |
1.1739 USD |
1.1210 USD |
| 2022-03-10 |
1.1250 USD |
4,516.9238 CTK |
1.1861 USD |
1.0811 USD |
1.1891 USD |
1.1234 USD |
| 2022-03-09 |
1.2013 USD |
7,796.9916 CTK |
1.1318 USD |
1.1298 USD |
1.2412 USD |
1.1811 USD |
| 2022-03-08 |
1.1128 USD |
4,997.9902 CTK |
1.0810 USD |
1.0790 USD |
1.1399 USD |
1.1170 USD |
| 2022-03-07 |
1.0885 USD |
7,044.2151 CTK |
1.0900 USD |
1.0600 USD |
1.1669 USD |
1.0830 USD |
| 2022-03-06 |
1.1157 USD |
3,078.0769 CTK |
1.1589 USD |
1.0900 USD |
1.1663 USD |
1.1162 USD |
| 2022-03-05 |
1.1585 USD |
5,702.3511 CTK |
1.1051 USD |
1.1030 USD |
1.1681 USD |
1.1579 USD |
| 2022-03-04 |
1.1136 USD |
7,875.2600 CTK |
1.1760 USD |
1.1099 USD |
1.1921 USD |
1.1142 USD |
| 2022-03-03 |
1.1800 USD |
4,739.1881 CTK |
1.2001 USD |
1.1550 USD |
1.2350 USD |
1.1800 USD |
| 2022-03-02 |
1.2135 USD |
11,955.1906 CTK |
1.2199 USD |
1.1733 USD |
1.2600 USD |
1.2110 USD |
| 2022-03-01 |
1.2004 USD |
8,123.6158 CTK |
1.1641 USD |
1.1480 USD |
1.2200 USD |
1.2070 USD |
| 2022-02-28 |
1.0952 USD |
6,640.4004 CTK |
1.0760 USD |
1.0571 USD |
1.1631 USD |
1.1529 USD |
| 2022-02-27 |
1.1458 USD |
5,568.2706 CTK |
1.1461 USD |
1.0792 USD |
1.2041 USD |
1.0841 USD |
| 2022-02-26 |
1.1653 USD |
5,433.9484 CTK |
1.1510 USD |
1.1342 USD |
1.1969 USD |
1.1580 USD |
| 2022-02-25 |
1.1500 USD |
7,224.2671 CTK |
1.0986 USD |
1.0701 USD |
1.1471 USD |
1.1471 USD |
| 2022-02-24 |
1.0171 USD |
9,627.4400 CTK |
1.0339 USD |
0.9400 USD |
1.1178 USD |
1.0989 USD |
| 2022-02-23 |
1.0526 USD |
3,043.7545 CTK |
1.0759 USD |
1.0427 USD |
1.1199 USD |
1.0570 USD |
| 2022-02-22 |
1.0475 USD |
8,977.4107 CTK |
1.0110 USD |
0.9900 USD |
1.0781 USD |
1.0484 USD |
| 2022-02-21 |
1.0976 USD |
9,519.3042 CTK |
1.0631 USD |
1.0299 USD |
1.1310 USD |
1.0309 USD |
| 2022-02-20 |
1.0918 USD |
14,203.2425 CTK |
1.1321 USD |
1.0400 USD |
1.1321 USD |
1.0620 USD |
| 2022-02-19 |
1.1303 USD |
7,383.2030 CTK |
1.1029 USD |
1.0962 USD |
1.1669 USD |
1.1339 USD |
| 2022-02-18 |
1.1450 USD |
5,346.7914 CTK |
1.1410 USD |
1.0988 USD |
1.1810 USD |
1.1049 USD |
| 2022-02-17 |
1.2149 USD |
5,932.5042 CTK |
1.2740 USD |
1.1400 USD |
1.2831 USD |
1.1529 USD |
| 2022-02-16 |
1.2925 USD |
4,198.9358 CTK |
1.3269 USD |
1.2531 USD |
1.3299 USD |
1.2820 USD |
| 2022-02-15 |
1.3094 USD |
6,563.6934 CTK |
1.2600 USD |
1.2389 USD |
1.3385 USD |
1.3281 USD |
| 2022-02-14 |
1.2320 USD |
6,050.5897 CTK |
1.2459 USD |
1.1891 USD |
1.2668 USD |
1.2610 USD |
| 2022-02-13 |
1.2535 USD |
27,258.9979 CTK |
1.2650 USD |
1.1620 USD |
1.2880 USD |
1.2530 USD |
| 2022-02-12 |
1.2713 USD |
4,852.7304 CTK |
1.2519 USD |
1.2170 USD |
1.3080 USD |
1.2681 USD |
| 2022-02-11 |
1.2545 USD |
3,605.0163 CTK |
1.3181 USD |
1.2380 USD |
1.3940 USD |
1.2540 USD |
| 2022-02-10 |
1.3460 USD |
2,571.1190 CTK |
1.4219 USD |
1.3351 USD |
1.4320 USD |
1.3451 USD |
| 2022-02-09 |
1.4130 USD |
1,815.8596 CTK |
1.4209 USD |
1.3820 USD |
1.4420 USD |
1.4380 USD |
| 2022-02-08 |
1.4467 USD |
3,435.4014 CTK |
1.5029 USD |
1.3831 USD |
1.5389 USD |
1.4239 USD |
| 2022-02-07 |
1.5389 USD |
2,684.3109 CTK |
1.4919 USD |
1.4616 USD |
1.5689 USD |
1.5210 USD |
| 2022-02-06 |
1.5023 USD |
2,495.2693 CTK |
1.5180 USD |
1.4610 USD |
1.5431 USD |
1.4739 USD |
| 2022-02-05 |
1.5081 USD |
6,637.4024 CTK |
1.4600 USD |
1.4600 USD |
1.5630 USD |
1.5063 USD |
| 2022-02-04 |
1.3431 USD |
7,033.6347 CTK |
1.2881 USD |
1.2871 USD |
1.4380 USD |
1.4271 USD |
| 2022-02-03 |
1.2642 USD |
7,332.0745 CTK |
1.2829 USD |
1.2251 USD |
1.2919 USD |
1.2771 USD |
| 2022-02-02 |
1.3046 USD |
7,011.1869 CTK |
1.3151 USD |
1.2628 USD |
1.3458 USD |
1.2710 USD |
| 2022-02-01 |
1.3462 USD |
15,025.2867 CTK |
1.3590 USD |
1.2961 USD |
1.3825 USD |
1.3051 USD |
| 2022-01-31 |
1.3621 USD |
17,213.2189 CTK |
1.4228 USD |
1.3113 USD |
1.4228 USD |
1.3603 USD |
| 2022-01-30 |
1.4213 USD |
8,508.0322 CTK |
1.3659 USD |
1.3482 USD |
1.4899 USD |
1.4416 USD |
| 2022-01-29 |
1.4269 USD |
7,755.9189 CTK |
1.4319 USD |
1.3600 USD |
1.4630 USD |
1.3730 USD |
| 2022-01-28 |
1.4245 USD |
10,516.7752 CTK |
1.4132 USD |
1.3500 USD |
1.4529 USD |
1.4240 USD |
| 2022-01-27 |
1.3431 USD |
14,835.9139 CTK |
1.3270 USD |
1.2380 USD |
1.4281 USD |
1.4149 USD |
| 2022-01-26 |
1.2910 USD |
9,864.7018 CTK |
1.2480 USD |
1.2310 USD |
1.3714 USD |
1.2520 USD |
| 2022-01-25 |
1.2630 USD |
13,650.4514 CTK |
1.1571 USD |
1.1539 USD |
1.2889 USD |
1.2581 USD |