Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-27 |
2.3237 USD |
2,675.2417 CTK |
2.4348 USD |
2.1500 USD |
2.4348 USD |
2.3506 USD |
| 2021-08-26 |
2.3814 USD |
3,770.1681 CTK |
2.6336 USD |
2.3200 USD |
2.6473 USD |
2.4001 USD |
| 2021-08-25 |
2.7196 USD |
2,496.9129 CTK |
2.7300 USD |
2.5577 USD |
2.8800 USD |
2.6627 USD |
| 2021-08-24 |
2.4883 USD |
6,078.4471 CTK |
2.2632 USD |
2.2003 USD |
2.7940 USD |
2.7001 USD |
| 2021-08-23 |
2.2652 USD |
1,175.8466 CTK |
2.2125 USD |
2.1513 USD |
2.3400 USD |
2.2633 USD |
| 2021-08-22 |
2.2367 USD |
1,014.7598 CTK |
2.3800 USD |
2.1502 USD |
2.3900 USD |
2.2181 USD |
| 2021-08-21 |
2.2544 USD |
2,998.1382 CTK |
2.1274 USD |
1.9412 USD |
2.3800 USD |
2.3538 USD |
| 2021-08-20 |
2.0702 USD |
964.9612 CTK |
1.9611 USD |
1.9500 USD |
2.1900 USD |
2.1372 USD |
| 2021-08-19 |
1.9943 USD |
2,858.4917 CTK |
1.8801 USD |
1.8556 USD |
2.0999 USD |
1.9648 USD |
| 2021-08-18 |
1.7279 USD |
3,379.9691 CTK |
1.7736 USD |
1.5192 USD |
1.8801 USD |
1.8801 USD |
| 2021-08-17 |
1.8010 USD |
11,644.2586 CTK |
1.5610 USD |
1.4309 USD |
2.0678 USD |
1.7936 USD |
| 2021-08-16 |
1.6588 USD |
2,940.4329 CTK |
1.6760 USD |
1.4950 USD |
1.7125 USD |
1.5758 USD |
| 2021-08-15 |
1.6232 USD |
1,769.7872 CTK |
1.6299 USD |
1.5431 USD |
1.7233 USD |
1.7096 USD |
| 2021-08-14 |
1.5460 USD |
3,919.4461 CTK |
1.6851 USD |
1.4300 USD |
1.7700 USD |
1.6155 USD |
| 2021-08-13 |
1.5408 USD |
5,449.6693 CTK |
1.4000 USD |
1.3999 USD |
1.7100 USD |
1.7100 USD |
| 2021-08-12 |
1.3999 USD |
13,643.6997 CTK |
1.4882 USD |
1.1000 USD |
1.5280 USD |
1.3999 USD |
| 2021-08-11 |
1.4284 USD |
4,358.3477 CTK |
1.3250 USD |
1.1407 USD |
1.5100 USD |
1.4841 USD |
| 2021-08-10 |
1.3154 USD |
1,651.1312 CTK |
1.3035 USD |
1.2603 USD |
1.3615 USD |
1.3059 USD |
| 2021-08-09 |
1.2646 USD |
2,159.7584 CTK |
1.2004 USD |
1.1595 USD |
1.3273 USD |
1.3070 USD |
| 2021-08-08 |
1.1898 USD |
4,464.2393 CTK |
1.3078 USD |
0.8700 USD |
1.3202 USD |
1.2016 USD |
| 2021-08-07 |
1.3096 USD |
2,326.9037 CTK |
1.3199 USD |
1.2722 USD |
1.3600 USD |
1.2956 USD |
| 2021-08-06 |
1.3329 USD |
1,411.9596 CTK |
1.3504 USD |
1.3043 USD |
1.3560 USD |
1.3170 USD |
| 2021-08-05 |
1.3251 USD |
6,510.6940 CTK |
1.2570 USD |
1.2296 USD |
1.3500 USD |
1.3388 USD |
| 2021-08-04 |
1.2311 USD |
12,438.2646 CTK |
1.2258 USD |
1.1287 USD |
1.2998 USD |
1.2504 USD |
| 2021-08-03 |
1.2100 USD |
16,170.5328 CTK |
1.2077 USD |
1.1321 USD |
1.2999 USD |
1.2328 USD |
| 2021-08-02 |
1.1090 USD |
7,547.9946 CTK |
1.0712 USD |
1.0513 USD |
1.2326 USD |
1.2143 USD |
| 2021-08-01 |
1.0678 USD |
14,392.2684 CTK |
1.0522 USD |
1.0476 USD |
1.1602 USD |
1.1354 USD |
| 2021-07-31 |
1.0502 USD |
12,341.5758 CTK |
1.0522 USD |
0.9601 USD |
1.0700 USD |
1.0522 USD |
| 2021-07-30 |
1.0500 USD |
14,425.8305 CTK |
1.0488 USD |
1.0466 USD |
1.0548 USD |
1.0514 USD |
| 2021-07-29 |
1.0502 USD |
13,107.3917 CTK |
1.0522 USD |
1.0410 USD |
1.0539 USD |
1.0488 USD |
| 2021-07-28 |
1.0440 USD |
16,474.3823 CTK |
1.0348 USD |
0.9606 USD |
1.0630 USD |
1.0501 USD |
| 2021-07-27 |
1.0181 USD |
16,345.5149 CTK |
1.0282 USD |
0.9606 USD |
1.0778 USD |
1.0260 USD |
| 2021-07-26 |
1.1220 USD |
15,795.1919 CTK |
1.0943 USD |
1.0106 USD |
1.1899 USD |
1.0500 USD |
| 2021-07-25 |
1.0599 USD |
13,897.7995 CTK |
1.0432 USD |
1.0104 USD |
1.1099 USD |
1.0744 USD |
| 2021-07-24 |
1.0662 USD |
5,147.9045 CTK |
1.0604 USD |
1.0301 USD |
1.1097 USD |
1.0365 USD |
| 2021-07-23 |
1.0564 USD |
5,571.2448 CTK |
1.0435 USD |
0.9702 USD |
1.0940 USD |
1.0562 USD |
| 2021-07-22 |
1.0205 USD |
5,388.3540 CTK |
0.9836 USD |
0.9375 USD |
1.1099 USD |
1.0131 USD |
| 2021-07-21 |
0.9583 USD |
8,848.8219 CTK |
0.9179 USD |
0.8878 USD |
1.0399 USD |
0.9706 USD |
| 2021-07-20 |
0.9273 USD |
14,113.5356 CTK |
0.9854 USD |
0.8900 USD |
1.0299 USD |
0.9255 USD |
| 2021-07-19 |
1.0031 USD |
15,311.2115 CTK |
1.0785 USD |
0.9748 USD |
1.0928 USD |
1.0014 USD |
| 2021-07-18 |
1.0806 USD |
17,992.2371 CTK |
1.0271 USD |
0.9636 USD |
1.1999 USD |
1.0874 USD |
| 2021-07-17 |
1.0328 USD |
19,081.7403 CTK |
1.0758 USD |
1.0089 USD |
1.0847 USD |
1.0272 USD |
| 2021-07-16 |
1.1416 USD |
10,839.0709 CTK |
1.1791 USD |
1.0366 USD |
1.1999 USD |
1.0994 USD |
| 2021-07-15 |
1.1739 USD |
13,079.6810 CTK |
1.0527 USD |
1.0373 USD |
1.1740 USD |
1.1737 USD |
| 2021-07-14 |
1.0202 USD |
1,403.8429 CTK |
1.0159 USD |
0.9609 USD |
1.0700 USD |
1.0461 USD |
| 2021-07-13 |
1.0005 USD |
1,120.1468 CTK |
1.0007 USD |
0.9741 USD |
1.0599 USD |
1.0138 USD |
| 2021-07-12 |
1.0547 USD |
6,528.4974 CTK |
1.0630 USD |
0.9864 USD |
1.0802 USD |
1.0044 USD |
| 2021-07-11 |
1.0578 USD |
7,471.1524 CTK |
1.0032 USD |
0.9706 USD |
1.0677 USD |
1.0610 USD |
| 2021-07-10 |
1.0081 USD |
14,989.1056 CTK |
1.0190 USD |
0.9777 USD |
1.0975 USD |
1.0094 USD |
| 2021-07-09 |
1.0050 USD |
13,942.3762 CTK |
1.0312 USD |
0.9706 USD |
1.0370 USD |
1.0256 USD |