Identifier on Bitfinex: tCTKUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
1.2073 USDT |
11,881.4475 CTK |
1.2146 USDT |
1.1725 USDT |
1.2599 USDT |
1.2120 USDT |
| 2022-03-01 |
1.1864 USDT |
5,880.8868 CTK |
1.1640 USDT |
1.1453 USDT |
1.2239 USDT |
1.2070 USDT |
| 2022-02-28 |
1.0926 USDT |
8,195.6083 CTK |
1.0761 USDT |
1.0560 USDT |
1.1639 USDT |
1.1561 USDT |
| 2022-02-27 |
1.1402 USDT |
7,674.8392 CTK |
1.1463 USDT |
1.0839 USDT |
1.2024 USDT |
1.0849 USDT |
| 2022-02-26 |
1.1655 USDT |
8,420.9921 CTK |
1.1450 USDT |
1.1350 USDT |
1.1970 USDT |
1.1660 USDT |
| 2022-02-25 |
1.1100 USDT |
10,774.6598 CTK |
1.0991 USDT |
1.0669 USDT |
1.1469 USDT |
1.1469 USDT |
| 2022-02-24 |
1.0019 USDT |
19,477.7409 CTK |
1.0347 USDT |
0.9370 USDT |
1.1183 USDT |
1.1120 USDT |
| 2022-02-23 |
1.0726 USDT |
5,084.8967 CTK |
1.0741 USDT |
1.0420 USDT |
1.1211 USDT |
1.0610 USDT |
| 2022-02-22 |
1.0336 USDT |
11,487.2185 CTK |
1.0004 USDT |
0.9910 USDT |
1.1241 USDT |
1.0473 USDT |
| 2022-02-21 |
1.0869 USDT |
13,223.8370 CTK |
1.0573 USDT |
1.0219 USDT |
1.1299 USDT |
1.0219 USDT |
| 2022-02-20 |
1.0820 USDT |
12,556.3437 CTK |
1.1331 USDT |
1.0403 USDT |
1.1331 USDT |
1.0630 USDT |
| 2022-02-19 |
1.1304 USDT |
9,629.8879 CTK |
1.1025 USDT |
1.1004 USDT |
1.1688 USDT |
1.1344 USDT |
| 2022-02-18 |
1.1390 USDT |
6,063.8825 CTK |
1.1421 USDT |
1.0999 USDT |
1.1794 USDT |
1.1028 USDT |
| 2022-02-17 |
1.2084 USDT |
8,664.4092 CTK |
1.2743 USDT |
1.1374 USDT |
1.2830 USDT |
1.1589 USDT |
| 2022-02-16 |
1.2878 USDT |
4,859.5792 CTK |
1.3300 USDT |
1.2518 USDT |
1.3300 USDT |
1.2799 USDT |
| 2022-02-15 |
1.3121 USDT |
9,260.4505 CTK |
1.2612 USDT |
1.2392 USDT |
1.3387 USDT |
1.3260 USDT |
| 2022-02-14 |
1.2265 USDT |
7,746.4177 CTK |
1.2468 USDT |
1.1901 USDT |
1.2697 USDT |
1.2629 USDT |
| 2022-02-13 |
1.3080 USDT |
2,070,340.9942 CTK |
1.2651 USDT |
1.2130 USDT |
1.6000 USDT |
1.2495 USDT |
| 2022-02-12 |
1.2614 USDT |
5,800.3994 CTK |
1.2520 USDT |
1.2130 USDT |
1.3079 USDT |
1.2712 USDT |
| 2022-02-11 |
1.3488 USDT |
7,466.9037 CTK |
1.3221 USDT |
1.2350 USDT |
1.5200 USDT |
1.2569 USDT |
| 2022-02-10 |
1.3857 USDT |
2,937.3409 CTK |
1.4291 USDT |
1.3351 USDT |
1.4350 USDT |
1.3411 USDT |
| 2022-02-09 |
1.4125 USDT |
1,803.0457 CTK |
1.4171 USDT |
1.3811 USDT |
1.4430 USDT |
1.4379 USDT |
| 2022-02-08 |
1.4398 USDT |
4,167.0188 CTK |
1.4941 USDT |
1.3831 USDT |
1.5270 USDT |
1.4230 USDT |
| 2022-02-07 |
1.5394 USDT |
2,685.7434 CTK |
1.4809 USDT |
1.4809 USDT |
1.5685 USDT |
1.5171 USDT |
| 2022-02-06 |
1.5048 USDT |
2,136.3879 CTK |
1.5131 USDT |
1.4680 USDT |
1.5421 USDT |
1.4840 USDT |
| 2022-02-05 |
1.5259 USDT |
14,422.8186 CTK |
1.4600 USDT |
1.4600 USDT |
1.5599 USDT |
1.5069 USDT |
| 2022-02-04 |
1.3490 USDT |
6,299.1779 CTK |
1.2931 USDT |
1.2861 USDT |
1.4301 USDT |
1.4280 USDT |
| 2022-02-03 |
1.2621 USDT |
6,766.7911 CTK |
1.2770 USDT |
1.2299 USDT |
1.2919 USDT |
1.2751 USDT |
| 2022-02-02 |
1.3074 USDT |
6,791.9449 CTK |
1.3189 USDT |
1.2629 USDT |
1.3429 USDT |
1.2729 USDT |
| 2022-02-01 |
1.3453 USDT |
14,342.1685 CTK |
1.3600 USDT |
1.2951 USDT |
1.3799 USDT |
1.3099 USDT |
| 2022-01-31 |
1.3644 USDT |
14,929.7226 CTK |
1.4191 USDT |
1.3400 USDT |
1.4230 USDT |
1.3548 USDT |
| 2022-01-30 |
1.4202 USDT |
7,396.7222 CTK |
1.3601 USDT |
1.3470 USDT |
1.4899 USDT |
1.4480 USDT |
| 2022-01-29 |
1.4261 USDT |
6,754.9174 CTK |
1.4359 USDT |
1.3600 USDT |
1.4600 USDT |
1.3713 USDT |
| 2022-01-28 |
1.3995 USDT |
8,292.7944 CTK |
1.4216 USDT |
1.3461 USDT |
1.4500 USDT |
1.4280 USDT |
| 2022-01-27 |
1.3491 USDT |
19,178.9720 CTK |
1.3320 USDT |
1.2360 USDT |
1.4261 USDT |
1.4179 USDT |
| 2022-01-26 |
1.2860 USDT |
9,751.1984 CTK |
1.2419 USDT |
1.2296 USDT |
1.3610 USDT |
1.2530 USDT |
| 2022-01-25 |
1.2177 USDT |
14,081.1014 CTK |
1.1630 USDT |
1.1511 USDT |
1.2879 USDT |
1.2588 USDT |
| 2022-01-24 |
1.1166 USDT |
15,270.9759 CTK |
1.1531 USDT |
1.0431 USDT |
1.1900 USDT |
1.1599 USDT |
| 2022-01-23 |
1.1531 USDT |
11,516.6507 CTK |
1.1562 USDT |
1.0956 USDT |
1.2200 USDT |
1.1391 USDT |
| 2022-01-22 |
1.1869 USDT |
37,125.3642 CTK |
1.2175 USDT |
1.0999 USDT |
1.3099 USDT |
1.1351 USDT |
| 2022-01-21 |
1.2342 USDT |
16,214.7665 CTK |
1.2739 USDT |
1.1500 USDT |
1.2908 USDT |
1.1939 USDT |
| 2022-01-20 |
1.3416 USDT |
51,378.0919 CTK |
1.3008 USDT |
1.2581 USDT |
1.4029 USDT |
1.3221 USDT |
| 2022-01-19 |
1.3155 USDT |
192,177.4240 CTK |
1.3517 USDT |
1.2200 USDT |
1.3959 USDT |
1.3023 USDT |
| 2022-01-18 |
1.3705 USDT |
45,473.1360 CTK |
1.3898 USDT |
1.2500 USDT |
1.5450 USDT |
1.3562 USDT |
| 2022-01-17 |
1.4314 USDT |
9,479.3703 CTK |
1.4920 USDT |
1.3699 USDT |
1.5257 USDT |
1.3699 USDT |
| 2022-01-16 |
1.5050 USDT |
49,209.7089 CTK |
1.5369 USDT |
1.4873 USDT |
1.5899 USDT |
1.4950 USDT |
| 2022-01-15 |
1.5068 USDT |
9,304.0500 CTK |
1.5070 USDT |
1.4759 USDT |
1.5400 USDT |
1.5379 USDT |
| 2022-01-14 |
1.4652 USDT |
6,731.6564 CTK |
1.4492 USDT |
1.4169 USDT |
1.5009 USDT |
1.4965 USDT |
| 2022-01-13 |
1.4948 USDT |
7,809.0654 CTK |
1.4900 USDT |
1.4430 USDT |
1.5410 USDT |
1.4591 USDT |
| 2022-01-12 |
1.4510 USDT |
4,251.5491 CTK |
1.4061 USDT |
1.4050 USDT |
1.4922 USDT |
1.4919 USDT |