Identifier on DigiFinex: ctk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.3488 USDT |
17,456.7490 CTK |
0.3523 USDT |
0.3477 USDT |
0.3635 USDT |
0.3635 USDT |
| 2025-08-27 |
0.3394 USDT |
0.0000 CTK |
0.3495 USDT |
0.3495 USDT |
0.3495 USDT |
0.3495 USDT |
| 2025-08-26 |
0.3313 USDT |
39,455.1018 CTK |
0.3277 USDT |
0.3218 USDT |
0.3274 USDT |
0.3325 USDT |
| 2025-08-25 |
0.3520 USDT |
2,151.4935 CTK |
0.3484 USDT |
0.3482 USDT |
0.3530 USDT |
0.3511 USDT |
| 2025-08-24 |
0.3624 USDT |
107,945.8490 CTK |
0.3481 USDT |
0.3400 USDT |
0.3493 USDT |
0.3477 USDT |
| 2025-08-23 |
0.3442 USDT |
713.2790 CTK |
0.3422 USDT |
0.3420 USDT |
0.3429 USDT |
0.3424 USDT |
| 2025-08-22 |
0.3205 USDT |
89,396.9025 CTK |
0.3152 USDT |
0.3055 USDT |
0.3122 USDT |
0.3428 USDT |
| 2025-08-21 |
0.3223 USDT |
57,766.0957 CTK |
0.3240 USDT |
0.3155 USDT |
0.3175 USDT |
0.3187 USDT |
| 2025-08-20 |
0.3174 USDT |
67,235.5356 CTK |
0.3154 USDT |
0.3125 USDT |
0.3162 USDT |
0.3206 USDT |
| 2025-08-19 |
0.3238 USDT |
935.4557 CTK |
0.3166 USDT |
0.3157 USDT |
0.3166 USDT |
0.3160 USDT |
| 2025-08-18 |
0.3370 USDT |
47,716.9056 CTK |
0.3342 USDT |
0.3216 USDT |
0.3277 USDT |
0.3295 USDT |
| 2025-08-17 |
0.3504 USDT |
3,849.9553 CTK |
0.3462 USDT |
0.3460 USDT |
0.3476 USDT |
0.3476 USDT |
| 2025-08-16 |
0.3382 USDT |
2,606.0840 CTK |
0.3448 USDT |
0.3398 USDT |
0.3454 USDT |
0.3399 USDT |
| 2025-08-15 |
0.3422 USDT |
36,360.7813 CTK |
0.3486 USDT |
0.3280 USDT |
0.3332 USDT |
0.3332 USDT |
| 2025-08-14 |
0.3621 USDT |
683.9897 CTK |
0.3327 USDT |
0.3307 USDT |
0.3327 USDT |
0.3319 USDT |
| 2025-08-13 |
0.3634 USDT |
5,997.4687 CTK |
0.3699 USDT |
0.3687 USDT |
0.3737 USDT |
0.3737 USDT |
| 2025-08-12 |
0.3493 USDT |
1,328.2836 CTK |
0.3566 USDT |
0.3560 USDT |
0.3588 USDT |
0.3588 USDT |
| 2025-08-11 |
0.3571 USDT |
34,414.0951 CTK |
0.3512 USDT |
0.3388 USDT |
0.3422 USDT |
0.3508 USDT |
| 2025-08-10 |
0.3603 USDT |
21,456.7024 CTK |
0.3646 USDT |
0.3600 USDT |
0.3650 USDT |
0.3699 USDT |
| 2025-08-09 |
0.3528 USDT |
30,083.3719 CTK |
0.3581 USDT |
0.3467 USDT |
0.3497 USDT |
0.3507 USDT |
| 2025-08-08 |
0.3295 USDT |
10,167.2045 CTK |
0.3335 USDT |
0.3308 USDT |
0.3328 USDT |
0.3345 USDT |
| 2025-08-07 |
0.3169 USDT |
8,873.0212 CTK |
0.3228 USDT |
0.3168 USDT |
0.3200 USDT |
0.3205 USDT |
| 2025-08-06 |
0.3167 USDT |
4,197.8885 CTK |
0.3172 USDT |
0.3145 USDT |
0.3152 USDT |
0.3152 USDT |
| 2025-08-05 |
0.3237 USDT |
6,449.5308 CTK |
0.3141 USDT |
0.3116 USDT |
0.3140 USDT |
0.3130 USDT |
| 2025-08-04 |
0.3257 USDT |
8,539.8208 CTK |
0.3303 USDT |
0.3299 USDT |
0.3336 USDT |
0.3340 USDT |
| 2025-08-03 |
0.3232 USDT |
4,345.6411 CTK |
0.3186 USDT |
0.3169 USDT |
0.3186 USDT |
0.3193 USDT |
| 2025-08-02 |
0.3038 USDT |
15,464.5143 CTK |
0.3012 USDT |
0.2990 USDT |
0.3025 USDT |
0.3052 USDT |
| 2025-08-01 |
0.3088 USDT |
12,548.2702 CTK |
0.3091 USDT |
0.3022 USDT |
0.3057 USDT |
0.3084 USDT |
| 2025-07-31 |
0.3323 USDT |
13,370.8778 CTK |
0.3265 USDT |
0.3154 USDT |
0.3221 USDT |
0.3160 USDT |
| 2025-07-30 |
0.3369 USDT |
16,729.6264 CTK |
0.3399 USDT |
0.3225 USDT |
0.3341 USDT |
0.3326 USDT |
| 2025-07-29 |
0.3581 USDT |
15,419.3109 CTK |
0.3531 USDT |
0.3446 USDT |
0.3495 USDT |
0.3501 USDT |
| 2025-07-28 |
0.3688 USDT |
41,485.9336 CTK |
0.3598 USDT |
0.3459 USDT |
0.3496 USDT |
0.3479 USDT |
| 2025-07-27 |
0.3690 USDT |
34,721.9174 CTK |
0.3688 USDT |
0.3653 USDT |
0.3714 USDT |
0.3737 USDT |
| 2025-07-26 |
0.3768 USDT |
124,524.7215 CTK |
0.3603 USDT |
0.3577 USDT |
0.3631 USDT |
0.3814 USDT |
| 2025-07-25 |
0.3561 USDT |
17,430.3990 CTK |
0.3606 USDT |
0.3489 USDT |
0.3551 USDT |
0.3566 USDT |
| 2025-07-24 |
0.3690 USDT |
19,859.4441 CTK |
0.3766 USDT |
0.3621 USDT |
0.3677 USDT |
0.3677 USDT |
| 2025-07-23 |
0.4184 USDT |
92,742.6061 CTK |
0.3995 USDT |
0.3801 USDT |
0.3858 USDT |
0.3844 USDT |
| 2025-07-22 |
0.4794 USDT |
122,807.3471 CTK |
0.4942 USDT |
0.4380 USDT |
0.4405 USDT |
0.4380 USDT |
| 2025-07-21 |
0.4113 USDT |
119,688.0067 CTK |
0.4026 USDT |
0.4020 USDT |
0.4210 USDT |
0.4335 USDT |
| 2025-07-20 |
0.3927 USDT |
176,234.9358 CTK |
0.3982 USDT |
0.3950 USDT |
0.4095 USDT |
0.4233 USDT |
| 2025-07-19 |
0.3330 USDT |
16,161.8146 CTK |
0.3312 USDT |
0.3285 USDT |
0.3316 USDT |
0.3392 USDT |
| 2025-07-18 |
0.3416 USDT |
6,593.9954 CTK |
0.3416 USDT |
0.3399 USDT |
0.3449 USDT |
0.3412 USDT |
| 2025-07-17 |
0.3327 USDT |
2,583.9722 CTK |
0.3331 USDT |
0.3331 USDT |
0.3384 USDT |
0.3383 USDT |
| 2025-07-16 |
0.3348 USDT |
173,895.0454 CTK |
0.3223 USDT |
0.3200 USDT |
0.3284 USDT |
0.3388 USDT |
| 2025-07-15 |
0.3054 USDT |
71,934.1398 CTK |
0.3017 USDT |
0.2966 USDT |
0.3043 USDT |
0.3237 USDT |
| 2025-07-14 |
0.3215 USDT |
22,773.4039 CTK |
0.3161 USDT |
0.3159 USDT |
0.3210 USDT |
0.3236 USDT |
| 2025-07-13 |
0.3174 USDT |
14,648.8550 CTK |
0.3157 USDT |
0.3156 USDT |
0.3179 USDT |
0.3204 USDT |
| 2025-07-12 |
0.3183 USDT |
953.2393 CTK |
0.3095 USDT |
0.3054 USDT |
0.3095 USDT |
0.3058 USDT |
| 2025-07-11 |
0.3194 USDT |
2,878.6033 CTK |
0.3216 USDT |
0.3216 USDT |
0.3244 USDT |
0.3244 USDT |
| 2025-07-10 |
0.2962 USDT |
40,689.9948 CTK |
0.2947 USDT |
0.2915 USDT |
0.2942 USDT |
0.3046 USDT |