Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-24 |
1.1100 USD |
10,114.6423 CTK |
1.1499 USD |
1.0448 USD |
1.1911 USD |
1.1618 USD |
| 2022-01-23 |
1.1061 USD |
8,066.7090 CTK |
1.1510 USD |
1.0970 USD |
1.2090 USD |
1.1170 USD |
| 2022-01-22 |
1.1756 USD |
15,514.6725 CTK |
1.2102 USD |
1.1010 USD |
1.3119 USD |
1.1421 USD |
| 2022-01-21 |
1.2291 USD |
11,014.8443 CTK |
1.2729 USD |
1.1398 USD |
1.2921 USD |
1.1811 USD |
| 2022-01-20 |
1.3668 USD |
9,577.1677 CTK |
1.2989 USD |
1.2900 USD |
1.4150 USD |
1.2952 USD |
| 2022-01-19 |
1.3434 USD |
12,135.2198 CTK |
1.3500 USD |
1.2801 USD |
1.3969 USD |
1.3020 USD |
| 2022-01-18 |
1.3639 USD |
12,777.4987 CTK |
1.3921 USD |
1.2361 USD |
1.4299 USD |
1.3509 USD |
| 2022-01-17 |
1.4271 USD |
6,228.7745 CTK |
1.4899 USD |
1.3700 USD |
1.4950 USD |
1.3980 USD |
| 2022-01-16 |
1.5209 USD |
6,057.3433 CTK |
1.5341 USD |
1.4861 USD |
1.5659 USD |
1.4911 USD |
| 2022-01-15 |
1.5100 USD |
5,986.8165 CTK |
1.5109 USD |
1.4751 USD |
1.5408 USD |
1.5341 USD |
| 2022-01-14 |
1.4623 USD |
6,175.6318 CTK |
1.4490 USD |
1.4136 USD |
1.5198 USD |
1.4931 USD |
| 2022-01-13 |
1.4929 USD |
6,787.6257 CTK |
1.4899 USD |
1.4400 USD |
1.5399 USD |
1.4591 USD |
| 2022-01-12 |
1.4439 USD |
7,464.0773 CTK |
1.4049 USD |
1.4001 USD |
1.4899 USD |
1.4899 USD |
| 2022-01-11 |
1.3731 USD |
7,746.2528 CTK |
1.3220 USD |
1.3141 USD |
1.4301 USD |
1.3931 USD |
| 2022-01-10 |
1.3245 USD |
10,650.1356 CTK |
1.3595 USD |
1.2264 USD |
1.3990 USD |
1.3279 USD |
| 2022-01-09 |
1.3867 USD |
7,577.1058 CTK |
1.3780 USD |
1.3401 USD |
1.5200 USD |
1.3658 USD |
| 2022-01-08 |
1.4302 USD |
11,848.4667 CTK |
1.5060 USD |
1.3481 USD |
1.5799 USD |
1.4099 USD |
| 2022-01-07 |
1.4615 USD |
17,767.0284 CTK |
1.5231 USD |
1.4120 USD |
1.5331 USD |
1.4923 USD |
| 2022-01-06 |
1.5435 USD |
9,766.1386 CTK |
1.5366 USD |
1.4550 USD |
1.5523 USD |
1.5361 USD |
| 2022-01-05 |
1.6091 USD |
15,523.4248 CTK |
1.6809 USD |
1.4500 USD |
1.7799 USD |
1.5370 USD |
| 2022-01-04 |
1.7190 USD |
6,660.1435 CTK |
1.6839 USD |
1.6409 USD |
1.8090 USD |
1.7089 USD |
| 2022-01-03 |
1.7230 USD |
6,215.1907 CTK |
1.7631 USD |
1.6401 USD |
1.8090 USD |
1.6740 USD |
| 2022-01-02 |
1.7535 USD |
5,807.2669 CTK |
1.7471 USD |
1.6949 USD |
1.7668 USD |
1.7531 USD |
| 2022-01-01 |
1.7047 USD |
6,460.7113 CTK |
1.6399 USD |
1.6203 USD |
1.7499 USD |
1.7449 USD |
| 2021-12-31 |
1.6765 USD |
5,880.4389 CTK |
1.6200 USD |
1.6051 USD |
1.7080 USD |
1.6749 USD |
| 2021-12-30 |
1.6255 USD |
6,974.2366 CTK |
1.5929 USD |
1.5500 USD |
1.6469 USD |
1.6257 USD |
| 2021-12-29 |
1.6312 USD |
7,096.5402 CTK |
1.6660 USD |
1.5930 USD |
1.7160 USD |
1.6339 USD |
| 2021-12-28 |
1.7452 USD |
12,605.0929 CTK |
1.8799 USD |
1.6511 USD |
1.8799 USD |
1.6641 USD |
| 2021-12-27 |
1.9549 USD |
5,105.2379 CTK |
1.9430 USD |
1.9180 USD |
2.0200 USD |
1.9756 USD |
| 2021-12-26 |
1.9315 USD |
5,552.1708 CTK |
1.9449 USD |
1.8650 USD |
1.9696 USD |
1.9320 USD |
| 2021-12-25 |
1.9696 USD |
5,507.6918 CTK |
1.9971 USD |
1.9161 USD |
2.0380 USD |
1.9590 USD |
| 2021-12-24 |
1.9776 USD |
15,704.0063 CTK |
1.9859 USD |
1.9709 USD |
2.1800 USD |
1.9880 USD |
| 2021-12-23 |
1.9058 USD |
8,767.2901 CTK |
1.7734 USD |
1.7621 USD |
2.0000 USD |
1.9889 USD |
| 2021-12-22 |
1.8167 USD |
10,618.3510 CTK |
1.7849 USD |
1.7601 USD |
1.8560 USD |
1.8251 USD |
| 2021-12-21 |
1.7223 USD |
10,287.3979 CTK |
1.6741 USD |
1.6003 USD |
1.7891 USD |
1.7871 USD |
| 2021-12-20 |
1.6404 USD |
13,651.9140 CTK |
1.7511 USD |
1.6084 USD |
1.8140 USD |
1.6651 USD |
| 2021-12-19 |
1.7874 USD |
20,141.2474 CTK |
1.7221 USD |
1.7194 USD |
1.8383 USD |
1.7990 USD |
| 2021-12-18 |
1.7570 USD |
14,371.1141 CTK |
1.7470 USD |
1.6641 USD |
1.8410 USD |
1.7329 USD |
| 2021-12-17 |
1.6886 USD |
13,671.3364 CTK |
1.7210 USD |
1.5909 USD |
1.7953 USD |
1.7310 USD |
| 2021-12-16 |
1.7535 USD |
9,835.5906 CTK |
1.6718 USD |
1.6634 USD |
1.7980 USD |
1.7570 USD |
| 2021-12-15 |
1.6072 USD |
12,283.4707 CTK |
1.5820 USD |
1.4865 USD |
1.6778 USD |
1.6380 USD |
| 2021-12-14 |
1.5400 USD |
14,994.9952 CTK |
1.5100 USD |
1.4801 USD |
1.6115 USD |
1.5761 USD |
| 2021-12-13 |
1.6334 USD |
14,244.6831 CTK |
1.7590 USD |
1.4803 USD |
1.7995 USD |
1.4920 USD |
| 2021-12-12 |
1.6933 USD |
9,185.8260 CTK |
1.6700 USD |
1.6324 USD |
1.7599 USD |
1.7331 USD |
| 2021-12-11 |
1.6498 USD |
7,817.8914 CTK |
1.5808 USD |
1.5808 USD |
1.7199 USD |
1.6589 USD |
| 2021-12-10 |
1.6250 USD |
9,548.4213 CTK |
1.5261 USD |
1.5261 USD |
1.8173 USD |
1.6260 USD |
| 2021-12-09 |
1.6179 USD |
6,802.9434 CTK |
1.6459 USD |
1.4841 USD |
1.6884 USD |
1.5639 USD |
| 2021-12-08 |
1.6345 USD |
8,081.4257 CTK |
1.6399 USD |
1.5250 USD |
1.6750 USD |
1.6371 USD |
| 2021-12-07 |
1.6531 USD |
12,556.2447 CTK |
1.6690 USD |
1.6114 USD |
1.7246 USD |
1.6499 USD |
| 2021-12-06 |
1.5625 USD |
15,179.9104 CTK |
1.5370 USD |
1.4500 USD |
1.6900 USD |
1.6892 USD |