Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.7637 USDT |
4,990,785.8000 |
0.7787 USDT |
0.7386 USDT |
0.7553 USDT |
0.7619 USDT |
| 2024-11-21 |
0.7619 USDT |
6,563,813.0000 |
0.7445 USDT |
0.7211 USDT |
0.7398 USDT |
0.7770 USDT |
| 2024-11-20 |
0.7821 USDT |
6,776,471.6000 |
0.7910 USDT |
0.7352 USDT |
0.7506 USDT |
0.7527 USDT |
| 2024-11-19 |
0.8595 USDT |
11,136,295.1000 |
0.9053 USDT |
0.7820 USDT |
0.7932 USDT |
0.7911 USDT |
| 2024-11-18 |
1.0314 USDT |
78,347,602.8000 |
0.8331 USDT |
0.8239 USDT |
0.8861 USDT |
0.9021 USDT |
| 2024-11-17 |
0.8109 USDT |
22,155,704.4000 |
0.7600 USDT |
0.7270 USDT |
0.7404 USDT |
0.8335 USDT |
| 2024-11-16 |
0.7406 USDT |
8,560,005.5000 |
0.6988 USDT |
0.6721 USDT |
0.6923 USDT |
0.7586 USDT |
| 2024-11-15 |
0.6943 USDT |
2,707,226.3000 |
0.6770 USDT |
0.6578 USDT |
0.6734 USDT |
0.6995 USDT |
| 2024-11-14 |
0.7020 USDT |
4,107,804.6000 |
0.6907 USDT |
0.6657 USDT |
0.6843 USDT |
0.6791 USDT |
| 2024-11-13 |
0.6861 USDT |
3,764,519.3000 |
0.7098 USDT |
0.6500 USDT |
0.6694 USDT |
0.6893 USDT |
| 2024-11-12 |
0.7166 USDT |
4,906,061.7000 |
0.7489 USDT |
0.6747 USDT |
0.7038 USDT |
0.7203 USDT |
| 2024-11-11 |
0.7434 USDT |
11,874,749.6000 |
0.6937 USDT |
0.6665 USDT |
0.6796 USDT |
0.7482 USDT |
| 2024-11-10 |
0.6910 USDT |
3,269,091.7000 |
0.6730 USDT |
0.6601 USDT |
0.6676 USDT |
0.7211 USDT |
| 2024-11-09 |
0.6695 USDT |
3,281,474.9000 |
0.6595 USDT |
0.6524 USDT |
0.6610 USDT |
0.6686 USDT |
| 2024-11-08 |
0.6590 USDT |
3,186,969.5000 |
0.6447 USDT |
0.6220 USDT |
0.6323 USDT |
0.6585 USDT |
| 2024-11-07 |
0.6455 USDT |
3,760,888.3000 |
0.6374 USDT |
0.6252 USDT |
0.6338 USDT |
0.6436 USDT |
| 2024-11-06 |
0.6370 USDT |
4,586,485.3000 |
0.6150 USDT |
0.6149 USDT |
0.6292 USDT |
0.6364 USDT |
| 2024-11-05 |
0.6320 USDT |
9,710,541.4000 |
0.6242 USDT |
0.5991 USDT |
0.6153 USDT |
0.6171 USDT |
| 2024-11-04 |
0.6174 USDT |
16,967,720.4000 |
0.5769 USDT |
0.5722 USDT |
0.5850 USDT |
0.6272 USDT |
| 2024-11-03 |
0.5649 USDT |
2,903,061.5000 |
0.5745 USDT |
0.5477 USDT |
0.5561 USDT |
0.5716 USDT |
| 2024-11-02 |
0.5864 USDT |
2,165,781.9000 |
0.5872 USDT |
0.5721 USDT |
0.5758 USDT |
0.5743 USDT |
| 2024-11-01 |
0.5992 USDT |
3,082,102.6000 |
0.6152 USDT |
0.5764 USDT |
0.5848 USDT |
0.5906 USDT |
| 2024-10-31 |
0.6547 USDT |
5,591,087.5000 |
0.7085 USDT |
0.6021 USDT |
0.6155 USDT |
0.6213 USDT |
| 2024-10-30 |
0.6850 USDT |
14,270,484.0000 |
0.6164 USDT |
0.6093 USDT |
0.6168 USDT |
0.7030 USDT |
| 2024-10-29 |
0.6683 USDT |
21,776,894.2000 |
0.5866 USDT |
0.5833 USDT |
0.5949 USDT |
0.6111 USDT |
| 2024-10-28 |
0.5866 USDT |
10,461,917.2000 |
0.5524 USDT |
0.5413 USDT |
0.5468 USDT |
0.6048 USDT |
| 2024-10-27 |
0.5499 USDT |
1,375,618.7000 |
0.5452 USDT |
0.5402 USDT |
0.5453 USDT |
0.5529 USDT |
| 2024-10-26 |
0.5426 USDT |
2,479,535.4000 |
0.5352 USDT |
0.5277 USDT |
0.5381 USDT |
0.5453 USDT |
| 2024-10-25 |
0.5630 USDT |
5,399,488.7000 |
0.5655 USDT |
0.5241 USDT |
0.5526 USDT |
0.5332 USDT |
| 2024-10-24 |
0.5597 USDT |
4,017,247.7000 |
0.5577 USDT |
0.5436 USDT |
0.5501 USDT |
0.5635 USDT |
| 2024-10-23 |
0.5740 USDT |
3,803,001.0000 |
0.5905 USDT |
0.5478 USDT |
0.5573 USDT |
0.5575 USDT |
| 2024-10-22 |
0.6395 USDT |
18,890,651.4000 |
0.6922 USDT |
0.5811 USDT |
0.5858 USDT |
0.5942 USDT |
| 2024-10-21 |
0.6616 USDT |
25,443,421.1000 |
0.5894 USDT |
0.5495 USDT |
0.5611 USDT |
0.7135 USDT |
| 2024-10-20 |
0.5665 USDT |
2,515,233.2000 |
0.5553 USDT |
0.5488 USDT |
0.5531 USDT |
0.5786 USDT |
| 2024-10-19 |
0.5494 USDT |
674,016.4000 |
0.5515 USDT |
0.5430 USDT |
0.5462 USDT |
0.5515 USDT |
| 2024-10-18 |
0.5436 USDT |
1,284,638.6000 |
0.5346 USDT |
0.5307 USDT |
0.5355 USDT |
0.5489 USDT |
| 2024-10-17 |
0.5352 USDT |
1,065,414.2000 |
0.5435 USDT |
0.5238 USDT |
0.5283 USDT |
0.5324 USDT |
| 2024-10-16 |
0.5507 USDT |
1,329,057.3000 |
0.5575 USDT |
0.5413 USDT |
0.5475 USDT |
0.5482 USDT |
| 2024-10-15 |
0.5775 USDT |
6,342,329.2000 |
0.5788 USDT |
0.5383 USDT |
0.5524 USDT |
0.5536 USDT |
| 2024-10-14 |
0.5730 USDT |
1,295,236.8000 |
0.5625 USDT |
0.5557 USDT |
0.5598 USDT |
0.5789 USDT |
| 2024-10-13 |
0.5585 USDT |
1,028,354.7000 |
0.5617 USDT |
0.5444 USDT |
0.5508 USDT |
0.5606 USDT |
| 2024-10-12 |
0.5607 USDT |
743,657.8000 |
0.5597 USDT |
0.5553 USDT |
0.5588 USDT |
0.5615 USDT |
| 2024-10-11 |
0.5479 USDT |
1,504,106.3000 |
0.5382 USDT |
0.5335 USDT |
0.5377 USDT |
0.5595 USDT |
| 2024-10-10 |
0.5306 USDT |
1,157,117.3000 |
0.5275 USDT |
0.5178 USDT |
0.5279 USDT |
0.5376 USDT |
| 2024-10-09 |
0.5374 USDT |
1,947,244.7000 |
0.5515 USDT |
0.5146 USDT |
0.5240 USDT |
0.5265 USDT |
| 2024-10-08 |
0.5542 USDT |
1,920,445.5000 |
0.5514 USDT |
0.5381 USDT |
0.5487 USDT |
0.5496 USDT |
| 2024-10-07 |
0.5514 USDT |
1,080,818.4000 |
0.5533 USDT |
0.5389 USDT |
0.5445 USDT |
0.5528 USDT |
| 2024-10-06 |
0.5435 USDT |
973,844.0000 |
0.5274 USDT |
0.5249 USDT |
0.5286 USDT |
0.5444 USDT |
| 2024-10-05 |
0.5332 USDT |
819,238.0000 |
0.5381 USDT |
0.5165 USDT |
0.5211 USDT |
0.5262 USDT |
| 2024-10-04 |
0.5275 USDT |
1,479,911.5000 |
0.5181 USDT |
0.5162 USDT |
0.5245 USDT |
0.5297 USDT |