Crypto exchange HitBTC

Market CertiK (CTK) / Tether (USDT)

Identifier on HitBTC: CTKUSDT
Date Price Volume Open Low High Close
2024-03-26 0.9111 USDT 724.6300 CTK 0.9117 USDT 0.9042 USDT 0.9117 USDT 0.9042 USDT
2024-03-20 0.8285 USDT 0.0400 CTK 0.8259 USDT 0.8259 USDT 0.8310 USDT 0.8310 USDT
2024-03-18 0.9346 USDT 449.8600 CTK 0.9354 USDT 0.9346 USDT 0.9354 USDT 0.9346 USDT
2024-03-17 0.8736 USDT 707.6900 CTK 0.8736 USDT 0.8736 USDT 0.8736 USDT 0.8736 USDT
2024-03-15 0.9054 USDT 33.3000 CTK 0.9008 USDT 0.9008 USDT 0.9107 USDT 0.9107 USDT
2024-03-12 0.9647 USDT 0.0100 CTK 0.9647 USDT 0.9647 USDT 0.9647 USDT 0.9647 USDT
2024-03-11 0.9054 USDT 4.9900 CTK 0.9054 USDT 0.9054 USDT 0.9054 USDT 0.9054 USDT
2024-03-10 0.8981 USDT 0.1900 CTK 0.8981 USDT 0.8981 USDT 0.8981 USDT 0.8981 USDT
2024-03-05 0.8149 USDT 13.2900 CTK 0.8149 USDT 0.8149 USDT 0.8149 USDT 0.8149 USDT
2024-03-03 0.8115 USDT 12.0000 CTK 0.8115 USDT 0.8115 USDT 0.8115 USDT 0.8115 USDT
2024-03-01 0.8587 USDT 79.7400 CTK 0.8540 USDT 0.8540 USDT 0.8697 USDT 0.8697 USDT
2024-02-28 0.8181 USDT 115.9700 CTK 0.8135 USDT 0.8135 USDT 0.8187 USDT 0.8187 USDT
2024-02-27 0.8042 USDT 1,286.3800 CTK 0.8046 USDT 0.7756 USDT 0.8117 USDT 0.7756 USDT
2024-02-22 0.7426 USDT 0.1400 CTK 0.7426 USDT 0.7426 USDT 0.7426 USDT 0.7426 USDT
2024-02-20 0.6763 USDT 0.1400 CTK 0.6763 USDT 0.6763 USDT 0.6763 USDT 0.6763 USDT
2024-02-19 0.7295 USDT 142.7000 CTK 0.7286 USDT 0.7286 USDT 0.7295 USDT 0.7295 USDT
2024-02-13 0.6740 USDT 0.1600 CTK 0.6730 USDT 0.6730 USDT 0.6808 USDT 0.6804 USDT
2024-02-09 0.6517 USDT 13.5200 CTK 0.6517 USDT 0.6517 USDT 0.6517 USDT 0.6517 USDT
2024-02-08 0.6432 USDT 350.1500 CTK 0.6390 USDT 0.6382 USDT 0.6439 USDT 0.6439 USDT
2024-02-07 0.6463 USDT 161.1500 CTK 0.6463 USDT 0.6463 USDT 0.6463 USDT 0.6463 USDT
2024-01-25 0.6093 USDT 27.0400 CTK 0.6094 USDT 0.6092 USDT 0.6094 USDT 0.6092 USDT
2024-01-24 0.6069 USDT 31.4900 CTK 0.6048 USDT 0.6043 USDT 0.6099 USDT 0.6099 USDT
2024-01-08 0.6279 USDT 0.0100 CTK 0.6279 USDT 0.6279 USDT 0.6279 USDT 0.6279 USDT
2024-01-07 0.6561 USDT 0.0100 CTK 0.6561 USDT 0.6561 USDT 0.6561 USDT 0.6561 USDT
2024-01-06 0.6989 USDT 0.0100 CTK 0.6989 USDT 0.6989 USDT 0.6989 USDT 0.6989 USDT
2024-01-05 0.6976 USDT 118.3300 CTK 0.6979 USDT 0.6976 USDT 0.6979 USDT 0.6976 USDT
2024-01-04 0.7408 USDT 22.3700 CTK 0.7407 USDT 0.7407 USDT 0.7974 USDT 0.7974 USDT
2024-01-03 0.6998 USDT 183.5200 CTK 0.7696 USDT 0.6926 USDT 0.7696 USDT 0.6976 USDT
2023-12-29 0.8071 USDT 38.5500 CTK 0.8071 USDT 0.8071 USDT 0.8071 USDT 0.8071 USDT
2023-12-28 0.8841 USDT 586.6300 CTK 1.4816 USDT 0.8300 USDT 1.4816 USDT 0.8300 USDT
2023-12-27 0.8327 USDT 1,044.4900 CTK 0.8291 USDT 0.8201 USDT 0.8419 USDT 0.8419 USDT
2023-12-26 0.8517 USDT 0.0700 CTK 0.8360 USDT 0.8360 USDT 0.8699 USDT 0.8591 USDT
2023-12-25 0.8270 USDT 0.0200 CTK 0.8289 USDT 0.8251 USDT 0.8289 USDT 0.8251 USDT
2023-12-24 0.8656 USDT 161.5100 CTK 1.0413 USDT 0.8311 USDT 1.0413 USDT 0.8311 USDT
2023-12-23 0.8461 USDT 14.2600 CTK 0.8461 USDT 0.8461 USDT 0.8465 USDT 0.8465 USDT
2023-12-22 0.9192 USDT 786.6300 CTK 0.8680 USDT 0.8278 USDT 1.4152 USDT 0.8565 USDT
2023-12-21 0.9135 USDT 8.2000 CTK 0.9136 USDT 0.8783 USDT 0.9136 USDT 0.8783 USDT
2023-12-20 0.8061 USDT 0.0200 CTK 0.8061 USDT 0.8061 USDT 0.8061 USDT 0.8061 USDT
2023-12-19 0.7501 USDT 70.1000 CTK 0.7501 USDT 0.7501 USDT 0.7501 USDT 0.7501 USDT
2023-12-18 0.7165 USDT 253.1200 CTK 0.7078 USDT 0.7078 USDT 0.8312 USDT 0.8312 USDT
2023-12-17 0.7133 USDT 70.1200 CTK 0.7130 USDT 0.7130 USDT 0.7134 USDT 0.7134 USDT
2023-12-15 0.6812 USDT 3,449.4000 CTK 0.6796 USDT 0.6796 USDT 0.6819 USDT 0.6819 USDT
2023-12-13 0.6849 USDT 0.0100 CTK 0.6849 USDT 0.6849 USDT 0.6849 USDT 0.6849 USDT
2023-12-12 0.7290 USDT 8.6400 CTK 0.7349 USDT 0.7289 USDT 0.7349 USDT 0.7289 USDT
2023-12-11 0.5802 USDT 957.6400 CTK 0.6230 USDT 0.5680 USDT 0.6401 USDT 0.6401 USDT
2023-12-09 0.6533 USDT 217.2300 CTK 0.6244 USDT 0.6244 USDT 0.6711 USDT 0.6711 USDT
2023-12-06 0.5739 USDT 146.8600 CTK 0.5769 USDT 0.5711 USDT 0.5789 USDT 0.5729 USDT
2023-12-05 0.5828 USDT 1,472.2500 CTK 0.5824 USDT 0.5712 USDT 0.5834 USDT 0.5712 USDT
2023-12-04 0.5294 USDT 698.6000 CTK 0.5292 USDT 0.5292 USDT 0.5369 USDT 0.5367 USDT
2023-12-03 0.5411 USDT 0.0900 CTK 0.5411 USDT 0.5411 USDT 0.5411 USDT 0.5411 USDT