Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5275 USDT |
1,479,911.5000 |
0.5181 USDT |
0.5162 USDT |
0.5245 USDT |
0.5297 USDT |
| 2024-10-03 |
0.5109 USDT |
2,160,049.9000 |
0.5194 USDT |
0.4936 USDT |
0.5088 USDT |
0.5145 USDT |
| 2024-10-02 |
0.5339 USDT |
3,602,509.4000 |
0.5370 USDT |
0.5100 USDT |
0.5187 USDT |
0.5194 USDT |
| 2024-10-01 |
0.5303 USDT |
11,513,465.1000 |
0.5404 USDT |
0.5010 USDT |
0.5307 USDT |
0.5294 USDT |
| 2024-09-30 |
0.5563 USDT |
1,593,981.8000 |
0.5758 USDT |
0.5424 USDT |
0.5505 USDT |
0.5438 USDT |
| 2024-09-29 |
0.5752 USDT |
2,360,350.6000 |
0.5706 USDT |
0.5619 USDT |
0.5698 USDT |
0.5773 USDT |
| 2024-09-28 |
0.5840 USDT |
1,891,821.0000 |
0.5922 USDT |
0.5629 USDT |
0.5698 USDT |
0.5677 USDT |
| 2024-09-27 |
0.5859 USDT |
2,990,589.8000 |
0.5802 USDT |
0.5776 USDT |
0.5832 USDT |
0.5894 USDT |
| 2024-09-26 |
0.5785 USDT |
3,159,255.5000 |
0.5696 USDT |
0.5630 USDT |
0.5755 USDT |
0.5758 USDT |
| 2024-09-25 |
0.5884 USDT |
4,705,542.9000 |
0.5838 USDT |
0.5731 USDT |
0.5789 USDT |
0.5809 USDT |
| 2024-09-24 |
0.5715 USDT |
5,203,320.8000 |
0.5637 USDT |
0.5515 USDT |
0.5613 USDT |
0.5933 USDT |
| 2024-09-23 |
0.5775 USDT |
4,040,722.1000 |
0.5700 USDT |
0.5528 USDT |
0.5620 USDT |
0.5617 USDT |
| 2024-09-22 |
0.6058 USDT |
7,207,309.6000 |
0.6501 USDT |
0.5628 USDT |
0.5727 USDT |
0.5727 USDT |
| 2024-09-21 |
0.6393 USDT |
22,730,436.6000 |
0.5400 USDT |
0.5363 USDT |
0.5453 USDT |
0.6552 USDT |
| 2024-09-20 |
0.5462 USDT |
5,886,074.9000 |
0.5372 USDT |
0.5261 USDT |
0.5338 USDT |
0.5362 USDT |
| 2024-09-19 |
0.5451 USDT |
8,049,681.4000 |
0.5245 USDT |
0.5149 USDT |
0.5249 USDT |
0.5361 USDT |
| 2024-09-18 |
0.5047 USDT |
2,281,445.1000 |
0.5052 USDT |
0.4878 USDT |
0.4956 USDT |
0.5127 USDT |
| 2024-09-17 |
0.4982 USDT |
2,348,653.9000 |
0.4905 USDT |
0.4790 USDT |
0.4814 USDT |
0.5038 USDT |
| 2024-09-16 |
0.5066 USDT |
2,475,718.0000 |
0.5149 USDT |
0.4886 USDT |
0.4926 USDT |
0.4890 USDT |
| 2024-09-15 |
0.5354 USDT |
1,346,221.3000 |
0.5360 USDT |
0.5176 USDT |
0.5215 USDT |
0.5204 USDT |
| 2024-09-14 |
0.5462 USDT |
1,571,868.2000 |
0.5417 USDT |
0.5329 USDT |
0.5356 USDT |
0.5350 USDT |
| 2024-09-13 |
0.5398 USDT |
2,008,998.9000 |
0.5364 USDT |
0.5280 USDT |
0.5320 USDT |
0.5412 USDT |
| 2024-09-12 |
0.5353 USDT |
1,152,473.7000 |
0.5395 USDT |
0.5243 USDT |
0.5313 USDT |
0.5354 USDT |
| 2024-09-11 |
0.5323 USDT |
751,626.6000 |
0.5381 USDT |
0.5200 USDT |
0.5260 USDT |
0.5409 USDT |
| 2024-09-10 |
0.5313 USDT |
529,175.5000 |
0.5367 USDT |
0.5220 USDT |
0.5277 USDT |
0.5368 USDT |
| 2024-09-09 |
0.5243 USDT |
757,888.5000 |
0.5054 USDT |
0.5050 USDT |
0.5095 USDT |
0.5384 USDT |
| 2024-09-08 |
0.5011 USDT |
395,790.7000 |
0.4996 USDT |
0.4900 USDT |
0.4960 USDT |
0.4997 USDT |
| 2024-09-07 |
0.4977 USDT |
524,841.3000 |
0.4874 USDT |
0.4827 USDT |
0.4864 USDT |
0.4970 USDT |
| 2024-09-06 |
0.4919 USDT |
959,846.7000 |
0.4942 USDT |
0.4679 USDT |
0.4845 USDT |
0.4855 USDT |
| 2024-09-05 |
0.4948 USDT |
863,511.1000 |
0.5021 USDT |
0.4841 USDT |
0.4904 USDT |
0.4954 USDT |
| 2024-09-04 |
0.4867 USDT |
1,137,965.4000 |
0.4828 USDT |
0.4618 USDT |
0.4805 USDT |
0.5043 USDT |
| 2024-09-03 |
0.5109 USDT |
1,400,002.5000 |
0.5151 USDT |
0.4833 USDT |
0.4879 USDT |
0.4841 USDT |
| 2024-09-02 |
0.4991 USDT |
1,153,323.0000 |
0.4820 USDT |
0.4786 USDT |
0.4861 USDT |
0.5140 USDT |
| 2024-09-01 |
0.4924 USDT |
875,827.7000 |
0.5060 USDT |
0.4807 USDT |
0.4909 USDT |
0.4932 USDT |
| 2024-08-31 |
0.5146 USDT |
1,155,056.5000 |
0.5100 USDT |
0.5003 USDT |
0.5031 USDT |
0.5064 USDT |
| 2024-08-30 |
0.5173 USDT |
1,518,138.5000 |
0.5322 USDT |
0.4881 USDT |
0.4999 USDT |
0.5080 USDT |
| 2024-08-29 |
0.5492 USDT |
1,241,328.0000 |
0.5431 USDT |
0.5255 USDT |
0.5310 USDT |
0.5277 USDT |
| 2024-08-28 |
0.5362 USDT |
1,577,898.8000 |
0.5417 USDT |
0.5182 USDT |
0.5305 USDT |
0.5402 USDT |
| 2024-08-27 |
0.5758 USDT |
3,183,247.8000 |
0.5730 USDT |
0.5293 USDT |
0.5437 USDT |
0.5396 USDT |
| 2024-08-26 |
0.6008 USDT |
2,949,689.3000 |
0.6294 USDT |
0.5711 USDT |
0.5761 USDT |
0.5747 USDT |
| 2024-08-25 |
0.6307 USDT |
1,649,381.4000 |
0.6266 USDT |
0.6080 USDT |
0.6185 USDT |
0.6351 USDT |
| 2024-08-24 |
0.6335 USDT |
1,546,038.9000 |
0.6373 USDT |
0.6175 USDT |
0.6251 USDT |
0.6214 USDT |
| 2024-08-23 |
0.6214 USDT |
1,927,410.2000 |
0.6222 USDT |
0.6043 USDT |
0.6118 USDT |
0.6365 USDT |
| 2024-08-22 |
0.6138 USDT |
2,139,457.6000 |
0.5965 USDT |
0.5913 USDT |
0.6007 USDT |
0.6248 USDT |
| 2024-08-21 |
0.5945 USDT |
2,305,664.3000 |
0.6142 USDT |
0.5815 USDT |
0.5907 USDT |
0.5961 USDT |
| 2024-08-20 |
0.6139 USDT |
5,416,087.6000 |
0.6040 USDT |
0.5865 USDT |
0.5959 USDT |
0.6119 USDT |
| 2024-08-19 |
0.6466 USDT |
27,772,032.3000 |
0.5427 USDT |
0.5341 USDT |
0.5390 USDT |
0.5992 USDT |
| 2024-08-18 |
0.5323 USDT |
2,147,426.1000 |
0.5107 USDT |
0.5003 USDT |
0.5079 USDT |
0.5463 USDT |
| 2024-08-17 |
0.5029 USDT |
1,594,649.9000 |
0.5015 USDT |
0.4917 USDT |
0.4953 USDT |
0.5119 USDT |
| 2024-08-16 |
0.5012 USDT |
2,034,437.0000 |
0.5063 USDT |
0.4880 USDT |
0.4986 USDT |
0.5006 USDT |