Identifier on DigiFinex: ctk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.3958 USDT |
39,663.3553 CTK |
0.4004 USDT |
0.3556 USDT |
0.3651 USDT |
0.3681 USDT |
| 2025-10-16 |
0.4001 USDT |
132,390.9227 CTK |
0.4121 USDT |
0.3824 USDT |
0.3856 USDT |
0.3833 USDT |
| 2025-10-15 |
0.3705 USDT |
50,280.8600 CTK |
0.3553 USDT |
0.3518 USDT |
0.3569 USDT |
0.3784 USDT |
| 2025-10-14 |
0.3772 USDT |
2,329.9373 CTK |
0.3839 USDT |
0.3804 USDT |
0.3888 USDT |
0.3820 USDT |
| 2025-10-13 |
0.3598 USDT |
72,596.3066 CTK |
0.3354 USDT |
0.3332 USDT |
0.3369 USDT |
0.3709 USDT |
| 2025-10-12 |
0.3083 USDT |
1,865.1591 CTK |
0.3227 USDT |
0.3227 USDT |
0.3291 USDT |
0.3269 USDT |
| 2025-10-11 |
0.3065 USDT |
1,691.8147 CTK |
0.3050 USDT |
0.3016 USDT |
0.3073 USDT |
0.3017 USDT |
| 2025-10-10 |
0.3244 USDT |
41,941.9677 CTK |
0.3142 USDT |
0.2703 USDT |
0.3160 USDT |
0.2926 USDT |
| 2025-10-09 |
0.3513 USDT |
1,103.0645 CTK |
0.3471 USDT |
0.3468 USDT |
0.3488 USDT |
0.3475 USDT |
| 2025-10-08 |
0.3574 USDT |
8,242.3291 CTK |
0.3591 USDT |
0.3569 USDT |
0.3598 USDT |
0.3628 USDT |
| 2025-10-07 |
0.3691 USDT |
61,579.6577 CTK |
0.3587 USDT |
0.3538 USDT |
0.3557 USDT |
0.3557 USDT |
| 2025-10-06 |
0.3594 USDT |
20,336.9768 CTK |
0.3570 USDT |
0.3568 USDT |
0.3604 USDT |
0.3676 USDT |
| 2025-10-05 |
0.3595 USDT |
1,210.4117 CTK |
0.3518 USDT |
0.3487 USDT |
0.3518 USDT |
0.3494 USDT |
| 2025-10-04 |
0.3563 USDT |
8,443.0988 CTK |
0.3564 USDT |
0.3483 USDT |
0.3490 USDT |
0.3489 USDT |
| 2025-10-03 |
0.3582 USDT |
574.0567 CTK |
0.3626 USDT |
0.3607 USDT |
0.3646 USDT |
0.3634 USDT |
| 2025-10-02 |
0.3565 USDT |
19,160.0579 CTK |
0.3566 USDT |
0.3516 USDT |
0.3551 USDT |
0.3588 USDT |
| 2025-10-01 |
0.3306 USDT |
14.4789 CTK |
0.3473 USDT |
0.3473 USDT |
0.3473 USDT |
0.3473 USDT |
| 2025-09-30 |
0.3261 USDT |
1,078.3089 CTK |
0.3196 USDT |
0.3180 USDT |
0.3197 USDT |
0.3186 USDT |
| 2025-09-29 |
0.3323 USDT |
50,408.6705 CTK |
0.3347 USDT |
0.3271 USDT |
0.3325 USDT |
0.3345 USDT |
| 2025-09-28 |
0.3291 USDT |
677.5957 CTK |
0.3243 USDT |
0.3235 USDT |
0.3255 USDT |
0.3250 USDT |
| 2025-09-27 |
0.3286 USDT |
1,114.1384 CTK |
0.3322 USDT |
0.3320 USDT |
0.3335 USDT |
0.3322 USDT |
| 2025-09-26 |
0.3201 USDT |
91,506.8821 CTK |
0.3217 USDT |
0.3075 USDT |
0.3153 USDT |
0.3279 USDT |
| 2025-09-25 |
0.3454 USDT |
4,506.8409 CTK |
0.3310 USDT |
0.3254 USDT |
0.3327 USDT |
0.3311 USDT |
| 2025-09-24 |
0.3631 USDT |
73,048.2609 CTK |
0.3590 USDT |
0.3563 USDT |
0.3630 USDT |
0.3600 USDT |
| 2025-09-23 |
0.3458 USDT |
436.8291 CTK |
0.3597 USDT |
0.3587 USDT |
0.3608 USDT |
0.3607 USDT |
| 2025-09-22 |
0.3688 USDT |
96,954.8093 CTK |
0.3771 USDT |
0.3428 USDT |
0.3535 USDT |
0.3551 USDT |
| 2025-09-21 |
0.3764 USDT |
5,125.6285 CTK |
0.3781 USDT |
0.3743 USDT |
0.3791 USDT |
0.3748 USDT |
| 2025-09-20 |
0.3638 USDT |
2,250.0449 CTK |
0.3628 USDT |
0.3622 USDT |
0.3650 USDT |
0.3635 USDT |
| 2025-09-19 |
0.3527 USDT |
927.0919 CTK |
0.3459 USDT |
0.3445 USDT |
0.3466 USDT |
0.3450 USDT |
| 2025-09-18 |
0.3467 USDT |
72,193.0738 CTK |
0.3406 USDT |
0.3402 USDT |
0.3425 USDT |
0.3574 USDT |
| 2025-09-17 |
0.3316 USDT |
1,270.6873 CTK |
0.3356 USDT |
0.3355 USDT |
0.3379 USDT |
0.3356 USDT |
| 2025-09-16 |
0.3293 USDT |
367.2644 CTK |
0.3350 USDT |
0.3345 USDT |
0.3350 USDT |
0.3347 USDT |
| 2025-09-15 |
0.3317 USDT |
34,312.3458 CTK |
0.3284 USDT |
0.3196 USDT |
0.3224 USDT |
0.3287 USDT |
| 2025-09-14 |
0.3489 USDT |
1.6607 CTK |
0.3448 USDT |
0.3448 USDT |
0.3449 USDT |
0.3449 USDT |
| 2025-09-13 |
0.3546 USDT |
534.7362 CTK |
0.3546 USDT |
0.3540 USDT |
0.3559 USDT |
0.3556 USDT |
| 2025-09-12 |
0.3463 USDT |
17,083.3736 CTK |
0.3444 USDT |
0.3429 USDT |
0.3447 USDT |
0.3458 USDT |
| 2025-09-11 |
0.3505 USDT |
55,417.5948 CTK |
0.3601 USDT |
0.3437 USDT |
0.3471 USDT |
0.3452 USDT |
| 2025-09-10 |
0.3357 USDT |
19,620.0367 CTK |
0.3371 USDT |
0.3330 USDT |
0.3350 USDT |
0.3355 USDT |
| 2025-09-09 |
0.3332 USDT |
4,732.5479 CTK |
0.3359 USDT |
0.3276 USDT |
0.3298 USDT |
0.3300 USDT |
| 2025-09-08 |
0.3260 USDT |
871.6432 CTK |
0.3319 USDT |
0.3298 USDT |
0.3326 USDT |
0.3300 USDT |
| 2025-09-07 |
0.3235 USDT |
232.1000 CTK |
0.3222 USDT |
0.3216 USDT |
0.3222 USDT |
0.3216 USDT |
| 2025-09-06 |
0.3206 USDT |
25.7707 CTK |
0.3187 USDT |
0.3185 USDT |
0.3187 USDT |
0.3185 USDT |
| 2025-09-05 |
0.3259 USDT |
71.2584 CTK |
0.3229 USDT |
0.3228 USDT |
0.3231 USDT |
0.3231 USDT |
| 2025-09-04 |
0.3244 USDT |
9,219.0726 CTK |
0.3230 USDT |
0.3164 USDT |
0.3186 USDT |
0.3194 USDT |
| 2025-09-03 |
0.3289 USDT |
14,882.5790 CTK |
0.3311 USDT |
0.3264 USDT |
0.3279 USDT |
0.3321 USDT |
| 2025-09-02 |
0.3174 USDT |
6,622.4097 CTK |
0.3190 USDT |
0.3169 USDT |
0.3181 USDT |
0.3181 USDT |
| 2025-09-01 |
0.3252 USDT |
31,166.3895 CTK |
0.3270 USDT |
0.3143 USDT |
0.3160 USDT |
0.3152 USDT |
| 2025-08-31 |
0.3379 USDT |
1,219.3879 CTK |
0.3316 USDT |
0.3278 USDT |
0.3316 USDT |
0.3278 USDT |
| 2025-08-30 |
0.3320 USDT |
58.9248 CTK |
0.3337 USDT |
0.3328 USDT |
0.3337 USDT |
0.3328 USDT |
| 2025-08-29 |
0.3363 USDT |
166.2719 CTK |
0.3326 USDT |
0.3322 USDT |
0.3331 USDT |
0.3326 USDT |