Identifier on HitBTC: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
1.7431 USDT |
152,485.4100 CTK |
1.7495 USDT |
1.7127 USDT |
1.7685 USDT |
1.7555 USDT |
| 2022-01-01 |
1.7291 USDT |
6,901.7800 CTK |
1.6955 USDT |
1.6955 USDT |
1.7365 USDT |
1.7353 USDT |
| 2021-12-31 |
1.6579 USDT |
31.9400 CTK |
1.6436 USDT |
1.6357 USDT |
1.7055 USDT |
1.6775 USDT |
| 2021-12-29 |
1.6373 USDT |
15.6500 CTK |
1.6665 USDT |
1.6135 USDT |
1.6665 USDT |
1.6315 USDT |
| 2021-12-28 |
1.7088 USDT |
644.7700 CTK |
1.8616 USDT |
1.6605 USDT |
1.8616 USDT |
1.6815 USDT |
| 2021-12-27 |
1.8916 USDT |
79.9900 CTK |
1.9186 USDT |
1.8799 USDT |
1.9186 USDT |
1.8806 USDT |
| 2021-12-26 |
1.9041 USDT |
4.4500 CTK |
1.9326 USDT |
1.9027 USDT |
1.9326 USDT |
1.9027 USDT |
| 2021-12-25 |
1.9796 USDT |
3.6800 CTK |
1.9796 USDT |
1.9796 USDT |
1.9796 USDT |
1.9796 USDT |
| 2021-12-24 |
2.0463 USDT |
173.4500 CTK |
2.0100 USDT |
1.9966 USDT |
2.1500 USDT |
2.0096 USDT |
| 2021-12-23 |
1.9408 USDT |
53.6600 CTK |
1.7824 USDT |
1.7824 USDT |
2.0000 USDT |
1.9584 USDT |
| 2021-12-22 |
1.8194 USDT |
18.1800 CTK |
1.8266 USDT |
1.8025 USDT |
1.8316 USDT |
1.8025 USDT |
| 2021-12-21 |
1.7436 USDT |
33.4900 CTK |
1.7385 USDT |
1.7385 USDT |
1.7485 USDT |
1.7485 USDT |
| 2021-12-20 |
1.7516 USDT |
314.2100 CTK |
1.7985 USDT |
1.6973 USDT |
1.8005 USDT |
1.7137 USDT |
| 2021-12-19 |
1.7609 USDT |
55.7200 CTK |
1.7265 USDT |
1.7265 USDT |
1.8385 USDT |
1.7385 USDT |
| 2021-12-18 |
1.7629 USDT |
83.3300 CTK |
1.7169 USDT |
1.7125 USDT |
1.8115 USDT |
1.7467 USDT |
| 2021-12-17 |
1.6381 USDT |
75.4200 CTK |
1.6243 USDT |
1.6175 USDT |
1.7435 USDT |
1.7435 USDT |
| 2021-12-16 |
1.7838 USDT |
12.6700 CTK |
1.7795 USDT |
1.7735 USDT |
1.7915 USDT |
1.7735 USDT |
| 2021-12-15 |
1.6365 USDT |
61.3100 CTK |
1.5955 USDT |
1.5785 USDT |
1.6695 USDT |
1.6577 USDT |
| 2021-12-14 |
1.5560 USDT |
300.8000 CTK |
1.5485 USDT |
1.4855 USDT |
1.6027 USDT |
1.5756 USDT |
| 2021-12-13 |
1.7975 USDT |
290.4700 CTK |
1.7855 USDT |
1.6475 USDT |
1.8305 USDT |
1.6475 USDT |
| 2021-12-12 |
1.7284 USDT |
30.8500 CTK |
1.7355 USDT |
1.7146 USDT |
1.7355 USDT |
1.7146 USDT |
| 2021-12-11 |
1.6941 USDT |
41.7400 CTK |
1.6745 USDT |
1.6525 USDT |
1.7105 USDT |
1.6644 USDT |
| 2021-12-10 |
1.7537 USDT |
305.0800 CTK |
1.5555 USDT |
1.5445 USDT |
1.8418 USDT |
1.6765 USDT |
| 2021-12-09 |
1.6272 USDT |
134.3700 CTK |
1.6215 USDT |
1.5885 USDT |
1.6785 USDT |
1.5885 USDT |
| 2021-12-08 |
1.5757 USDT |
94.2900 CTK |
1.6325 USDT |
1.5375 USDT |
1.6325 USDT |
1.6115 USDT |
| 2021-12-07 |
1.6921 USDT |
252.3500 CTK |
1.6515 USDT |
1.6307 USDT |
1.7535 USDT |
1.7257 USDT |
| 2021-12-06 |
1.4554 USDT |
116.9000 CTK |
1.5000 USDT |
1.4171 USDT |
1.6745 USDT |
1.6745 USDT |
| 2021-12-04 |
2.6126 USDT |
14.4200 CTK |
1.9000 USDT |
1.5038 USDT |
2.7773 USDT |
1.5038 USDT |
| 2021-12-02 |
1.9356 USDT |
1.0300 CTK |
2.8935 USDT |
1.9069 USDT |
2.8935 USDT |
1.9069 USDT |
| 2021-12-01 |
2.3735 USDT |
136.3300 CTK |
1.8000 USDT |
1.8000 USDT |
3.0000 USDT |
1.9639 USDT |
| 2021-11-30 |
1.7913 USDT |
23.4300 CTK |
1.7819 USDT |
1.7819 USDT |
1.8000 USDT |
1.8000 USDT |
| 2021-11-26 |
1.5763 USDT |
43.7300 CTK |
1.7000 USDT |
1.5300 USDT |
1.7000 USDT |
1.5300 USDT |
| 2021-11-25 |
1.8374 USDT |
1.0000 CTK |
1.9749 USDT |
1.7000 USDT |
1.9749 USDT |
1.7000 USDT |
| 2021-11-22 |
1.8074 USDT |
60.9100 CTK |
1.7000 USDT |
1.7000 USDT |
1.9000 USDT |
1.7000 USDT |
| 2021-11-21 |
1.7000 USDT |
0.0100 CTK |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2021-11-20 |
1.7000 USDT |
0.5800 CTK |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2021-11-19 |
1.8004 USDT |
1.1000 CTK |
1.8009 USDT |
1.8000 USDT |
1.8009 USDT |
1.8000 USDT |
| 2021-11-18 |
1.9000 USDT |
0.7500 CTK |
1.9001 USDT |
1.9000 USDT |
1.9001 USDT |
1.9000 USDT |
| 2021-11-17 |
1.9607 USDT |
188.4900 CTK |
2.1000 USDT |
1.9001 USDT |
2.1000 USDT |
1.9001 USDT |
| 2021-11-16 |
2.3002 USDT |
2.5900 CTK |
2.3300 USDT |
2.2000 USDT |
2.3300 USDT |
2.2000 USDT |
| 2021-11-11 |
2.3866 USDT |
15.7700 CTK |
2.4500 USDT |
2.3500 USDT |
2.4500 USDT |
2.3500 USDT |
| 2021-11-08 |
2.7000 USDT |
1.3200 CTK |
2.7000 USDT |
2.7000 USDT |
2.7000 USDT |
2.7000 USDT |
| 2021-11-06 |
2.4079 USDT |
12.8600 CTK |
3.0500 USDT |
2.4005 USDT |
3.0500 USDT |
2.6000 USDT |
| 2021-11-05 |
3.0871 USDT |
243.4600 CTK |
2.0001 USDT |
2.0000 USDT |
3.8976 USDT |
2.5000 USDT |
| 2021-11-04 |
2.0336 USDT |
44.3700 CTK |
2.1000 USDT |
2.0001 USDT |
2.1000 USDT |
2.0001 USDT |
| 2021-11-02 |
2.5091 USDT |
0.1100 CTK |
2.1000 USDT |
2.1000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2021-11-01 |
2.1618 USDT |
77.6900 CTK |
2.0998 USDT |
2.0998 USDT |
3.1518 USDT |
3.1518 USDT |
| 2021-10-31 |
2.0782 USDT |
50.5000 CTK |
2.0790 USDT |
2.0000 USDT |
2.0790 USDT |
2.0000 USDT |
| 2021-10-28 |
2.9364 USDT |
28.5800 CTK |
3.0186 USDT |
2.0000 USDT |
3.0188 USDT |
2.0790 USDT |
| 2021-10-27 |
1.9025 USDT |
0.1000 CTK |
1.9025 USDT |
1.9025 USDT |
1.9025 USDT |
1.9025 USDT |