Identifier on Bitfinex: tCTKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-08 |
1.0817 USD |
11,102.7838 CTK |
1.1349 USD |
1.0101 USD |
1.1847 USD |
1.0133 USD |
| 2021-07-07 |
1.1626 USD |
6,592.2146 CTK |
1.1568 USD |
1.0957 USD |
1.1848 USD |
1.1455 USD |
| 2021-07-06 |
1.1375 USD |
4,369.8911 CTK |
1.1221 USD |
1.1084 USD |
1.1500 USD |
1.1500 USD |
| 2021-07-05 |
1.1516 USD |
7,188.5095 CTK |
1.2487 USD |
1.1055 USD |
1.2487 USD |
1.1406 USD |
| 2021-07-04 |
1.1920 USD |
4,450.0594 CTK |
1.1664 USD |
1.1254 USD |
1.2799 USD |
1.2023 USD |
| 2021-07-03 |
1.1763 USD |
4,164.0539 CTK |
1.1835 USD |
1.1411 USD |
1.2099 USD |
1.1587 USD |
| 2021-07-02 |
1.1540 USD |
6,662.4149 CTK |
1.1294 USD |
1.1043 USD |
1.1900 USD |
1.1792 USD |
| 2021-07-01 |
1.1337 USD |
3,005.7528 CTK |
0.9820 USD |
0.9417 USD |
1.1801 USD |
1.1379 USD |
| 2021-06-30 |
0.9717 USD |
2,919.9748 CTK |
0.9788 USD |
0.9248 USD |
1.0263 USD |
0.9638 USD |
| 2021-06-29 |
0.9583 USD |
7,788.9226 CTK |
0.9307 USD |
0.9193 USD |
1.0025 USD |
0.9847 USD |
| 2021-06-28 |
0.9114 USD |
7,545.1235 CTK |
0.9152 USD |
0.8769 USD |
0.9499 USD |
0.9213 USD |
| 2021-06-27 |
0.8785 USD |
6,997.5168 CTK |
0.8772 USD |
0.8446 USD |
0.9553 USD |
0.9200 USD |
| 2021-06-26 |
0.8319 USD |
6,978.9481 CTK |
0.8364 USD |
0.7733 USD |
0.8746 USD |
0.8548 USD |
| 2021-06-25 |
0.8796 USD |
7,133.7612 CTK |
0.9423 USD |
0.8119 USD |
0.9607 USD |
0.8220 USD |
| 2021-06-24 |
0.9294 USD |
5,504.1211 CTK |
0.9296 USD |
0.8682 USD |
0.9741 USD |
0.9294 USD |
| 2021-06-23 |
0.9248 USD |
5,024.7908 CTK |
0.8593 USD |
0.8525 USD |
0.9746 USD |
0.8974 USD |
| 2021-06-22 |
0.8735 USD |
15,761.0950 CTK |
0.9020 USD |
0.7200 USD |
0.9751 USD |
0.8692 USD |
| 2021-06-21 |
1.0014 USD |
15,123.3913 CTK |
1.1639 USD |
0.9119 USD |
1.1744 USD |
0.9120 USD |
| 2021-06-20 |
1.1500 USD |
7,924.9150 CTK |
1.1508 USD |
1.0900 USD |
1.2097 USD |
1.1655 USD |
| 2021-06-19 |
1.1696 USD |
4,892.4847 CTK |
1.1781 USD |
1.1305 USD |
1.2196 USD |
1.1361 USD |
| 2021-06-18 |
1.2482 USD |
4,530.0022 CTK |
1.3127 USD |
1.1500 USD |
1.3600 USD |
1.2200 USD |
| 2021-06-17 |
1.2755 USD |
17,933.4562 CTK |
1.2373 USD |
1.2198 USD |
1.3500 USD |
1.2805 USD |
| 2021-06-16 |
1.2316 USD |
10,830.7595 CTK |
1.3039 USD |
1.2118 USD |
1.3353 USD |
1.2200 USD |
| 2021-06-15 |
1.3282 USD |
10,998.6222 CTK |
1.2485 USD |
1.2332 USD |
1.4301 USD |
1.3134 USD |
| 2021-06-14 |
1.2508 USD |
16,191.5593 CTK |
1.2104 USD |
1.2016 USD |
1.3119 USD |
1.2480 USD |
| 2021-06-13 |
1.1367 USD |
12,102.0361 CTK |
1.0959 USD |
1.0536 USD |
1.2103 USD |
1.1909 USD |
| 2021-06-12 |
1.1001 USD |
5,493.9493 CTK |
1.1239 USD |
1.0500 USD |
1.1382 USD |
1.1200 USD |
| 2021-06-11 |
1.2069 USD |
21,720.7835 CTK |
1.2223 USD |
1.1247 USD |
1.3099 USD |
1.1604 USD |
| 2021-06-10 |
1.2093 USD |
33,683.7137 CTK |
1.2103 USD |
1.1242 USD |
1.2343 USD |
1.2184 USD |
| 2021-06-09 |
1.1561 USD |
7,008.8447 CTK |
1.1315 USD |
1.0768 USD |
1.2333 USD |
1.1946 USD |
| 2021-06-08 |
1.1236 USD |
1,833.7041 CTK |
1.1176 USD |
1.0493 USD |
1.1693 USD |
1.1378 USD |
| 2021-06-07 |
1.2730 USD |
5,109.4797 CTK |
1.2769 USD |
1.1469 USD |
1.3826 USD |
1.1469 USD |
| 2021-06-06 |
1.2590 USD |
227.6902 CTK |
1.2585 USD |
1.2311 USD |
1.2885 USD |
1.2411 USD |
| 2021-06-05 |
1.3372 USD |
8,488.4982 CTK |
1.2790 USD |
1.2090 USD |
1.3835 USD |
1.2090 USD |
| 2021-06-04 |
1.2927 USD |
4,084.1163 CTK |
1.3909 USD |
1.1906 USD |
1.4023 USD |
1.2855 USD |
| 2021-06-03 |
1.4539 USD |
3,066.5376 CTK |
1.4543 USD |
1.4264 USD |
1.5341 USD |
1.4460 USD |
| 2021-06-02 |
1.5280 USD |
3,396.2686 CTK |
1.2981 USD |
1.2874 USD |
1.5762 USD |
1.4748 USD |
| 2021-06-01 |
1.3127 USD |
1,437.4766 CTK |
1.3386 USD |
1.2440 USD |
1.3467 USD |
1.3008 USD |
| 2021-05-31 |
1.3331 USD |
3,427.9420 CTK |
1.2515 USD |
1.2033 USD |
1.4200 USD |
1.3229 USD |
| 2021-05-30 |
1.2136 USD |
2,063.0465 CTK |
1.0676 USD |
1.0359 USD |
1.3480 USD |
1.3065 USD |
| 2021-05-29 |
1.1004 USD |
10,682.5288 CTK |
1.2017 USD |
1.0417 USD |
1.2124 USD |
1.1038 USD |
| 2021-05-28 |
1.2112 USD |
4,206.9433 CTK |
1.3499 USD |
1.1355 USD |
1.3643 USD |
1.1399 USD |
| 2021-05-27 |
1.4876 USD |
2,099.5121 CTK |
1.4172 USD |
1.3066 USD |
1.5500 USD |
1.4004 USD |
| 2021-05-26 |
1.3950 USD |
457.0207 CTK |
1.3490 USD |
1.3289 USD |
1.4614 USD |
1.4493 USD |
| 2021-05-25 |
1.2401 USD |
586.9693 CTK |
1.3047 USD |
1.1336 USD |
1.3599 USD |
1.3250 USD |
| 2021-05-24 |
1.2330 USD |
1,651.1788 CTK |
1.1229 USD |
1.0635 USD |
1.3163 USD |
1.2728 USD |
| 2021-05-23 |
1.1008 USD |
14,495.5529 CTK |
1.2387 USD |
1.0699 USD |
1.3012 USD |
1.1131 USD |
| 2021-05-22 |
1.2199 USD |
187.6078 CTK |
1.2100 USD |
1.1500 USD |
1.3221 USD |
1.2892 USD |
| 2021-05-21 |
1.3737 USD |
4,172.9334 CTK |
1.4762 USD |
1.2500 USD |
1.4855 USD |
1.3255 USD |
| 2021-05-20 |
1.4283 USD |
10,306.7335 CTK |
1.2655 USD |
1.1195 USD |
1.5813 USD |
1.4487 USD |