Identifier on HitBTC: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
1.5142 USDT |
64.3700 CTK |
1.5108 USDT |
1.2000 USDT |
1.5181 USDT |
1.3000 USDT |
| 2022-03-31 |
1.0400 USDT |
19.8900 CTK |
1.6000 USDT |
1.0393 USDT |
1.6000 USDT |
1.2000 USDT |
| 2022-02-24 |
1.0000 USDT |
192.2600 CTK |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
| 2022-02-20 |
1.0822 USDT |
238.6600 CTK |
1.0877 USDT |
1.0703 USDT |
1.0879 USDT |
1.0703 USDT |
| 2022-02-18 |
1.1425 USDT |
3,593.2700 CTK |
1.1340 USDT |
1.1259 USDT |
1.1499 USDT |
1.1259 USDT |
| 2022-02-17 |
1.1571 USDT |
98.8800 CTK |
1.1568 USDT |
1.1529 USDT |
1.1597 USDT |
1.1529 USDT |
| 2022-02-15 |
1.3169 USDT |
10.8200 CTK |
1.3143 USDT |
1.3143 USDT |
1.3241 USDT |
1.3241 USDT |
| 2022-02-14 |
1.2069 USDT |
519,740.7200 CTK |
1.2421 USDT |
1.1894 USDT |
1.2505 USDT |
1.2056 USDT |
| 2022-02-13 |
1.2565 USDT |
569,745.4600 CTK |
1.2676 USDT |
1.2120 USDT |
1.2955 USDT |
1.2547 USDT |
| 2022-02-12 |
1.2614 USDT |
697,333.6600 CTK |
1.2529 USDT |
1.2109 USDT |
1.3098 USDT |
1.2697 USDT |
| 2022-02-11 |
1.3398 USDT |
1,342,034.2100 CTK |
1.3222 USDT |
1.2625 USDT |
1.3873 USDT |
1.2665 USDT |
| 2022-02-10 |
1.3879 USDT |
1,003,532.8400 CTK |
1.4309 USDT |
1.3340 USDT |
1.4331 USDT |
1.3367 USDT |
| 2022-02-09 |
1.4097 USDT |
1,111,224.0800 CTK |
1.4219 USDT |
1.3823 USDT |
1.4418 USDT |
1.4386 USDT |
| 2022-02-08 |
1.4479 USDT |
1,777,820.3700 CTK |
1.4936 USDT |
1.3833 USDT |
1.5408 USDT |
1.4192 USDT |
| 2022-02-07 |
1.5220 USDT |
1,417,564.2300 CTK |
1.4940 USDT |
1.4483 USDT |
1.5708 USDT |
1.5028 USDT |
| 2022-02-06 |
1.4967 USDT |
1,263,237.3700 CTK |
1.5193 USDT |
1.4401 USDT |
1.5470 USDT |
1.4875 USDT |
| 2022-02-05 |
1.5163 USDT |
1,115,766.0700 CTK |
1.4614 USDT |
1.4591 USDT |
1.5777 USDT |
1.5177 USDT |
| 2022-02-04 |
1.3498 USDT |
784,148.9700 CTK |
1.2923 USDT |
1.2864 USDT |
1.4393 USDT |
1.4336 USDT |
| 2022-02-03 |
1.2602 USDT |
614,465.4800 CTK |
1.2794 USDT |
1.2246 USDT |
1.2961 USDT |
1.2924 USDT |
| 2022-02-02 |
1.3057 USDT |
667,169.7600 CTK |
1.3181 USDT |
1.2604 USDT |
1.3398 USDT |
1.2604 USDT |
| 2022-02-01 |
1.3365 USDT |
1,178,338.4000 CTK |
1.3598 USDT |
1.2957 USDT |
1.3867 USDT |
1.3127 USDT |
| 2022-01-31 |
1.3541 USDT |
1,093,786.1100 CTK |
1.4166 USDT |
1.3078 USDT |
1.4241 USDT |
1.3615 USDT |
| 2022-01-30 |
1.4329 USDT |
1,103,769.0500 CTK |
1.3641 USDT |
1.3485 USDT |
1.4932 USDT |
1.4721 USDT |
| 2022-01-29 |
1.4218 USDT |
879,723.6800 CTK |
1.4344 USDT |
1.3587 USDT |
1.4666 USDT |
1.3891 USDT |
| 2022-01-28 |
1.3947 USDT |
1,589,987.2000 CTK |
1.4160 USDT |
1.3466 USDT |
1.4516 USDT |
1.4245 USDT |
| 2022-01-27 |
1.3547 USDT |
2,892,283.1500 CTK |
1.3284 USDT |
1.2410 USDT |
1.4319 USDT |
1.3873 USDT |
| 2022-01-26 |
1.2888 USDT |
1,387,933.5000 CTK |
1.2467 USDT |
1.2283 USDT |
1.3733 USDT |
1.3043 USDT |
| 2022-01-25 |
1.2096 USDT |
2,067,792.0600 CTK |
1.1618 USDT |
1.1491 USDT |
1.2935 USDT |
1.2505 USDT |
| 2022-01-24 |
1.1116 USDT |
1,324,010.0100 CTK |
1.1516 USDT |
1.0408 USDT |
1.1876 USDT |
1.1730 USDT |
| 2022-01-23 |
1.1550 USDT |
1,743,690.6200 CTK |
1.1594 USDT |
1.0913 USDT |
1.2111 USDT |
1.1513 USDT |
| 2022-01-22 |
1.2036 USDT |
2,560,015.3100 CTK |
1.2031 USDT |
1.0946 USDT |
1.3276 USDT |
1.1529 USDT |
| 2022-01-21 |
1.2373 USDT |
1,352,282.4200 CTK |
1.2709 USDT |
1.1784 USDT |
1.2917 USDT |
1.1784 USDT |
| 2022-01-20 |
1.3686 USDT |
2,035,584.8000 CTK |
1.2996 USDT |
1.2942 USDT |
1.4069 USDT |
1.3756 USDT |
| 2022-01-19 |
1.3235 USDT |
1,604,630.9100 CTK |
1.3525 USDT |
1.2798 USDT |
1.4581 USDT |
1.2967 USDT |
| 2022-01-18 |
1.3476 USDT |
910,023.6600 CTK |
1.3935 USDT |
1.3124 USDT |
1.4108 USDT |
1.3384 USDT |
| 2022-01-17 |
1.4234 USDT |
765,428.8200 CTK |
1.4925 USDT |
1.3681 USDT |
1.4951 USDT |
1.3701 USDT |
| 2022-01-16 |
1.5261 USDT |
643,095.6100 CTK |
1.5366 USDT |
1.4863 USDT |
1.5654 USDT |
1.4960 USDT |
| 2022-01-15 |
1.5055 USDT |
552,541.0100 CTK |
1.5152 USDT |
1.4727 USDT |
1.5402 USDT |
1.5372 USDT |
| 2022-01-14 |
1.4612 USDT |
744,403.8900 CTK |
1.4507 USDT |
1.4149 USDT |
1.5026 USDT |
1.4968 USDT |
| 2022-01-13 |
1.4903 USDT |
1,161,014.8000 CTK |
1.4897 USDT |
1.4405 USDT |
1.5415 USDT |
1.4668 USDT |
| 2022-01-12 |
1.4470 USDT |
822,317.7300 CTK |
1.3986 USDT |
1.3982 USDT |
1.4944 USDT |
1.4864 USDT |
| 2022-01-11 |
1.3737 USDT |
948,791.8900 CTK |
1.3266 USDT |
1.3144 USDT |
1.4287 USDT |
1.3902 USDT |
| 2022-01-10 |
1.3185 USDT |
1,083,750.5800 CTK |
1.3600 USDT |
1.2418 USDT |
1.3855 USDT |
1.3118 USDT |
| 2022-01-09 |
1.3790 USDT |
945,502.9500 CTK |
1.3764 USDT |
1.3387 USDT |
1.4186 USDT |
1.3752 USDT |
| 2022-01-08 |
1.4481 USDT |
935,703.8900 CTK |
1.5072 USDT |
1.3421 USDT |
1.5472 USDT |
1.3669 USDT |
| 2022-01-07 |
1.4709 USDT |
743,860.1100 CTK |
1.5386 USDT |
1.3988 USDT |
1.5432 USDT |
1.4872 USDT |
| 2022-01-06 |
1.5141 USDT |
1,215,902.6500 CTK |
1.5304 USDT |
1.1718 USDT |
1.5511 USDT |
1.5425 USDT |
| 2022-01-05 |
1.6760 USDT |
777,950.1800 CTK |
1.6783 USDT |
1.4434 USDT |
1.7818 USDT |
1.5382 USDT |
| 2022-01-04 |
1.7289 USDT |
414,373.1600 CTK |
1.6821 USDT |
1.6387 USDT |
1.8079 USDT |
1.7216 USDT |
| 2022-01-03 |
1.7289 USDT |
395,822.0600 CTK |
1.7753 USDT |
1.6343 USDT |
1.8278 USDT |
1.6450 USDT |