Identifier on DigiFinex: ctk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2553 USDT |
0.0000 CTK |
0.2513 USDT |
0.2513 USDT |
0.2513 USDT |
0.2513 USDT |
| 2025-12-04 |
0.2573 USDT |
280.1840 CTK |
0.2556 USDT |
0.2553 USDT |
0.2560 USDT |
0.2555 USDT |
| 2025-12-03 |
0.2544 USDT |
2.5930 CTK |
0.2592 USDT |
0.2592 USDT |
0.2592 USDT |
0.2592 USDT |
| 2025-12-02 |
0.2413 USDT |
0.0000 CTK |
0.2436 USDT |
0.2436 USDT |
0.2436 USDT |
0.2436 USDT |
| 2025-12-01 |
0.2390 USDT |
4,644.3351 CTK |
0.2428 USDT |
0.2426 USDT |
0.2440 USDT |
0.2440 USDT |
| 2025-11-30 |
0.2471 USDT |
1,310.3151 CTK |
0.2497 USDT |
0.2495 USDT |
0.2503 USDT |
0.2498 USDT |
| 2025-11-29 |
0.2468 USDT |
10,575.1329 CTK |
0.2446 USDT |
0.2420 USDT |
0.2439 USDT |
0.2432 USDT |
| 2025-11-28 |
0.2547 USDT |
47,422.6781 CTK |
0.2536 USDT |
0.2502 USDT |
0.2520 USDT |
0.2523 USDT |
| 2025-11-27 |
0.2550 USDT |
1,805.3691 CTK |
0.2582 USDT |
0.2574 USDT |
0.2585 USDT |
0.2580 USDT |
| 2025-11-26 |
0.2512 USDT |
958.0883 CTK |
0.2549 USDT |
0.2549 USDT |
0.2556 USDT |
0.2554 USDT |
| 2025-11-25 |
0.2519 USDT |
26,236.7978 CTK |
0.2504 USDT |
0.2451 USDT |
0.2483 USDT |
0.2486 USDT |
| 2025-11-24 |
0.2478 USDT |
38,299.2438 CTK |
0.2503 USDT |
0.2433 USDT |
0.2467 USDT |
0.2502 USDT |
| 2025-11-23 |
0.2483 USDT |
42,820.0335 CTK |
0.2460 USDT |
0.2443 USDT |
0.2468 USDT |
0.2497 USDT |
| 2025-11-22 |
0.2457 USDT |
641.8258 CTK |
0.2406 USDT |
0.2395 USDT |
0.2417 USDT |
0.2402 USDT |
| 2025-11-21 |
0.2546 USDT |
144,688.6519 CTK |
0.2582 USDT |
0.2373 USDT |
0.2438 USDT |
0.2453 USDT |
| 2025-11-20 |
0.2656 USDT |
453.6099 CTK |
0.2637 USDT |
0.2618 USDT |
0.2639 USDT |
0.2618 USDT |
| 2025-11-19 |
0.2611 USDT |
104.1494 CTK |
0.2598 USDT |
0.2595 USDT |
0.2601 USDT |
0.2601 USDT |
| 2025-11-18 |
0.2621 USDT |
2,515.9845 CTK |
0.2629 USDT |
0.2624 USDT |
0.2638 USDT |
0.2635 USDT |
| 2025-11-17 |
0.2678 USDT |
3,609.3360 CTK |
0.2570 USDT |
0.2559 USDT |
0.2604 USDT |
0.2598 USDT |
| 2025-11-16 |
0.2721 USDT |
80,457.0496 CTK |
0.2707 USDT |
0.2578 USDT |
0.2625 USDT |
0.2644 USDT |
| 2025-11-15 |
0.2641 USDT |
887.6807 CTK |
0.2615 USDT |
0.2608 USDT |
0.2625 USDT |
0.2625 USDT |
| 2025-11-14 |
0.2665 USDT |
2,517.4688 CTK |
0.2662 USDT |
0.2643 USDT |
0.2693 USDT |
0.2690 USDT |
| 2025-11-13 |
0.2835 USDT |
83.9120 CTK |
0.2666 USDT |
0.2664 USDT |
0.2689 USDT |
0.2689 USDT |
| 2025-11-12 |
0.2883 USDT |
45,881.9168 CTK |
0.2831 USDT |
0.2777 USDT |
0.2844 USDT |
0.2827 USDT |
| 2025-11-11 |
0.2976 USDT |
2,143.3819 CTK |
0.2882 USDT |
0.2829 USDT |
0.2882 USDT |
0.2831 USDT |
| 2025-11-10 |
0.2981 USDT |
985.4466 CTK |
0.2988 USDT |
0.2941 USDT |
0.2988 USDT |
0.2941 USDT |
| 2025-11-09 |
0.2996 USDT |
13,401.4715 CTK |
0.3064 USDT |
0.2903 USDT |
0.2940 USDT |
0.2992 USDT |
| 2025-11-08 |
0.3034 USDT |
50.8756 CTK |
0.3048 USDT |
0.3046 USDT |
0.3049 USDT |
0.3046 USDT |
| 2025-11-07 |
0.2891 USDT |
718.4636 CTK |
0.2976 USDT |
0.2971 USDT |
0.3022 USDT |
0.3017 USDT |
| 2025-11-06 |
0.2819 USDT |
9,158.2668 CTK |
0.2805 USDT |
0.2753 USDT |
0.2797 USDT |
0.2849 USDT |
| 2025-11-05 |
0.2693 USDT |
74,800.3951 CTK |
0.2712 USDT |
0.2587 USDT |
0.2691 USDT |
0.2815 USDT |
| 2025-11-04 |
0.2749 USDT |
82.4919 CTK |
0.2755 USDT |
0.2753 USDT |
0.2761 USDT |
0.2761 USDT |
| 2025-11-03 |
0.2764 USDT |
1,078.4594 CTK |
0.2795 USDT |
0.2757 USDT |
0.2795 USDT |
0.2762 USDT |
| 2025-11-02 |
0.2981 USDT |
233.2110 CTK |
0.2931 USDT |
0.2931 USDT |
0.2954 USDT |
0.2954 USDT |
| 2025-11-01 |
0.2946 USDT |
2,734.5344 CTK |
0.2986 USDT |
0.2986 USDT |
0.3020 USDT |
0.2997 USDT |
| 2025-10-31 |
0.2975 USDT |
42.5216 CTK |
0.2959 USDT |
0.2957 USDT |
0.2960 USDT |
0.2957 USDT |
| 2025-10-30 |
0.3054 USDT |
54,586.4536 CTK |
0.3146 USDT |
0.2887 USDT |
0.2933 USDT |
0.2919 USDT |
| 2025-10-29 |
0.3208 USDT |
485.6513 CTK |
0.3204 USDT |
0.3202 USDT |
0.3213 USDT |
0.3212 USDT |
| 2025-10-28 |
0.3252 USDT |
52,393.5508 CTK |
0.3279 USDT |
0.3147 USDT |
0.3242 USDT |
0.3256 USDT |
| 2025-10-27 |
0.3289 USDT |
22,852.9190 CTK |
0.3296 USDT |
0.3217 USDT |
0.3258 USDT |
0.3261 USDT |
| 2025-10-26 |
0.3193 USDT |
43,202.7884 CTK |
0.3137 USDT |
0.3111 USDT |
0.3141 USDT |
0.3271 USDT |
| 2025-10-25 |
0.3276 USDT |
69,687.7608 CTK |
0.3354 USDT |
0.3198 USDT |
0.3265 USDT |
0.3333 USDT |
| 2025-10-24 |
0.3258 USDT |
3,868.2049 CTK |
0.3260 USDT |
0.3210 USDT |
0.3272 USDT |
0.3216 USDT |
| 2025-10-23 |
0.3313 USDT |
1,044.9483 CTK |
0.3235 USDT |
0.3231 USDT |
0.3246 USDT |
0.3245 USDT |
| 2025-10-22 |
0.3529 USDT |
386.9674 CTK |
0.3347 USDT |
0.3347 USDT |
0.3360 USDT |
0.3351 USDT |
| 2025-10-21 |
0.3772 USDT |
35,873.6865 CTK |
0.3826 USDT |
0.3666 USDT |
0.3697 USDT |
0.3804 USDT |
| 2025-10-20 |
0.3935 USDT |
421.7899 CTK |
0.3926 USDT |
0.3925 USDT |
0.3948 USDT |
0.3938 USDT |
| 2025-10-19 |
0.3814 USDT |
23,234.7886 CTK |
0.3732 USDT |
0.3649 USDT |
0.3728 USDT |
0.3949 USDT |
| 2025-10-18 |
0.3859 USDT |
192.8789 CTK |
0.3715 USDT |
0.3710 USDT |
0.3725 USDT |
0.3725 USDT |
| 2025-10-17 |
0.3958 USDT |
39,663.3553 CTK |
0.4004 USDT |
0.3556 USDT |
0.3651 USDT |
0.3681 USDT |