Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.5238 USDT |
1,733,961.3000 |
0.5357 USDT |
0.4990 USDT |
0.5051 USDT |
0.5057 USDT |
| 2024-08-14 |
0.5399 USDT |
1,779,881.6000 |
0.5464 USDT |
0.5270 USDT |
0.5331 USDT |
0.5364 USDT |
| 2024-08-13 |
0.5468 USDT |
1,876,613.2000 |
0.5557 USDT |
0.5316 USDT |
0.5395 USDT |
0.5486 USDT |
| 2024-08-12 |
0.5444 USDT |
1,118,430.4000 |
0.5272 USDT |
0.5140 USDT |
0.5285 USDT |
0.5482 USDT |
| 2024-08-11 |
0.5512 USDT |
1,184,566.9000 |
0.5588 USDT |
0.5251 USDT |
0.5339 USDT |
0.5276 USDT |
| 2024-08-10 |
0.5550 USDT |
639,042.1000 |
0.5524 USDT |
0.5407 USDT |
0.5442 USDT |
0.5590 USDT |
| 2024-08-09 |
0.5536 USDT |
679,030.8000 |
0.5565 USDT |
0.5397 USDT |
0.5462 USDT |
0.5510 USDT |
| 2024-08-08 |
0.5339 USDT |
1,071,594.2000 |
0.5097 USDT |
0.5082 USDT |
0.5144 USDT |
0.5513 USDT |
| 2024-08-07 |
0.5216 USDT |
1,572,630.2000 |
0.5353 USDT |
0.4945 USDT |
0.5017 USDT |
0.5089 USDT |
| 2024-08-06 |
0.5280 USDT |
2,598,582.7000 |
0.5307 USDT |
0.4420 USDT |
0.5196 USDT |
0.5363 USDT |
| 2024-08-05 |
0.5127 USDT |
6,593,923.1000 |
0.5659 USDT |
0.4534 USDT |
0.5092 USDT |
0.5375 USDT |
| 2024-08-04 |
0.5757 USDT |
1,778,344.4000 |
0.5905 USDT |
0.5504 USDT |
0.5705 USDT |
0.5650 USDT |
| 2024-08-03 |
0.5941 USDT |
1,404,420.2000 |
0.6082 USDT |
0.5746 USDT |
0.5865 USDT |
0.5908 USDT |
| 2024-08-02 |
0.6178 USDT |
1,512,547.5000 |
0.6507 USDT |
0.5920 USDT |
0.6072 USDT |
0.6068 USDT |
| 2024-08-01 |
0.6362 USDT |
1,980,742.1000 |
0.6521 USDT |
0.6086 USDT |
0.6291 USDT |
0.6461 USDT |
| 2024-07-31 |
0.6634 USDT |
1,303,314.2000 |
0.6694 USDT |
0.6491 USDT |
0.6560 USDT |
0.6533 USDT |
| 2024-07-30 |
0.6858 USDT |
1,664,547.8000 |
0.6788 USDT |
0.6598 USDT |
0.6702 USDT |
0.6691 USDT |
| 2024-07-29 |
0.7033 USDT |
1,636,712.0000 |
0.7073 USDT |
0.6789 USDT |
0.6824 USDT |
0.6853 USDT |
| 2024-07-28 |
0.7210 USDT |
5,821,662.9000 |
0.6892 USDT |
0.6791 USDT |
0.6892 USDT |
0.6946 USDT |
| 2024-07-27 |
0.6993 USDT |
2,733,850.2000 |
0.7010 USDT |
0.6691 USDT |
0.6784 USDT |
0.6874 USDT |
| 2024-07-26 |
0.7022 USDT |
3,153,263.5000 |
0.6891 USDT |
0.6800 USDT |
0.6910 USDT |
0.7044 USDT |
| 2024-07-25 |
0.6904 USDT |
4,514,510.7000 |
0.7302 USDT |
0.6492 USDT |
0.6680 USDT |
0.6890 USDT |
| 2024-07-24 |
0.7653 USDT |
4,568,152.1000 |
0.7312 USDT |
0.7271 USDT |
0.7374 USDT |
0.7272 USDT |
| 2024-07-23 |
0.8211 USDT |
21,432,809.6000 |
0.8173 USDT |
0.7302 USDT |
0.7370 USDT |
0.7324 USDT |
| 2024-07-22 |
0.7849 USDT |
16,590,922.1000 |
0.6697 USDT |
0.6415 USDT |
0.6469 USDT |
0.8200 USDT |
| 2024-07-21 |
0.6715 USDT |
1,767,869.3000 |
0.6816 USDT |
0.6385 USDT |
0.6556 USDT |
0.6688 USDT |
| 2024-07-20 |
0.6684 USDT |
1,431,742.2000 |
0.6721 USDT |
0.6562 USDT |
0.6609 USDT |
0.6768 USDT |
| 2024-07-19 |
0.6794 USDT |
7,849,203.4000 |
0.6328 USDT |
0.6204 USDT |
0.6317 USDT |
0.6706 USDT |
| 2024-07-18 |
0.6417 USDT |
1,777,001.4000 |
0.6438 USDT |
0.6257 USDT |
0.6299 USDT |
0.6313 USDT |
| 2024-07-17 |
0.6564 USDT |
1,805,807.7000 |
0.6619 USDT |
0.6344 USDT |
0.6445 USDT |
0.6442 USDT |
| 2024-07-16 |
0.6557 USDT |
1,130,050.9000 |
0.6630 USDT |
0.6363 USDT |
0.6460 USDT |
0.6613 USDT |
| 2024-07-15 |
0.6501 USDT |
1,395,623.3000 |
0.6456 USDT |
0.6369 USDT |
0.6475 USDT |
0.6601 USDT |
| 2024-07-14 |
0.6382 USDT |
577,650.0000 |
0.6387 USDT |
0.6271 USDT |
0.6312 USDT |
0.6467 USDT |
| 2024-07-13 |
0.6344 USDT |
622,574.9000 |
0.6327 USDT |
0.6259 USDT |
0.6297 USDT |
0.6410 USDT |
| 2024-07-12 |
0.6218 USDT |
664,008.8000 |
0.6185 USDT |
0.6062 USDT |
0.6115 USDT |
0.6301 USDT |
| 2024-07-11 |
0.6409 USDT |
1,458,245.3000 |
0.6451 USDT |
0.6181 USDT |
0.6237 USDT |
0.6208 USDT |
| 2024-07-10 |
0.6391 USDT |
2,054,448.9000 |
0.6348 USDT |
0.6221 USDT |
0.6312 USDT |
0.6457 USDT |
| 2024-07-09 |
0.6328 USDT |
1,490,176.8000 |
0.6386 USDT |
0.6177 USDT |
0.6248 USDT |
0.6326 USDT |
| 2024-07-08 |
0.6231 USDT |
1,165,721.2000 |
0.6051 USDT |
0.5859 USDT |
0.6058 USDT |
0.6416 USDT |
| 2024-07-07 |
0.6319 USDT |
1,002,657.2000 |
0.6537 USDT |
0.6056 USDT |
0.6116 USDT |
0.6100 USDT |
| 2024-07-06 |
0.6291 USDT |
1,054,520.9000 |
0.6221 USDT |
0.6106 USDT |
0.6182 USDT |
0.6536 USDT |
| 2024-07-05 |
0.5782 USDT |
5,194,523.2000 |
0.6225 USDT |
0.5350 USDT |
0.5588 USDT |
0.6220 USDT |
| 2024-07-04 |
0.6614 USDT |
2,760,221.9000 |
0.7005 USDT |
0.6301 USDT |
0.6480 USDT |
0.6431 USDT |
| 2024-07-03 |
0.7027 USDT |
2,252,591.0000 |
0.7147 USDT |
0.6808 USDT |
0.6929 USDT |
0.7037 USDT |
| 2024-07-02 |
0.7155 USDT |
1,157,898.1000 |
0.7120 USDT |
0.7024 USDT |
0.7077 USDT |
0.7099 USDT |
| 2024-07-01 |
0.7299 USDT |
1,646,454.1000 |
0.7537 USDT |
0.7116 USDT |
0.7180 USDT |
0.7142 USDT |
| 2024-06-30 |
0.7531 USDT |
4,065,145.9000 |
0.7169 USDT |
0.7050 USDT |
0.7106 USDT |
0.7449 USDT |
| 2024-06-29 |
0.7226 USDT |
1,055,152.0000 |
0.7199 USDT |
0.7110 USDT |
0.7151 USDT |
0.7172 USDT |
| 2024-06-28 |
0.7349 USDT |
2,832,135.0000 |
0.7627 USDT |
0.7112 USDT |
0.7163 USDT |
0.7134 USDT |
| 2024-06-27 |
0.7512 USDT |
2,003,848.6000 |
0.7575 USDT |
0.7331 USDT |
0.7420 USDT |
0.7635 USDT |