Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
1.1671 USDT |
5,039,249.9700 |
1.2466 USDT |
1.0121 USDT |
1.3053 USDT |
1.0330 USDT |
| 2020-12-03 |
1.2555 USDT |
5,026,739.7400 |
1.2350 USDT |
1.2016 USDT |
1.3599 USDT |
1.2470 USDT |
| 2020-12-02 |
1.2371 USDT |
4,454,303.3000 |
1.1840 USDT |
1.1570 USDT |
1.3100 USDT |
1.2362 USDT |
| 2020-12-01 |
1.1880 USDT |
4,296,140.2600 |
1.1361 USDT |
1.0700 USDT |
1.2874 USDT |
1.1812 USDT |
| 2020-11-30 |
1.1452 USDT |
1,605,006.5800 |
1.1871 USDT |
1.0964 USDT |
1.1977 USDT |
1.1360 USDT |
| 2020-11-29 |
1.0915 USDT |
1,366,228.3500 |
1.0248 USDT |
1.0110 USDT |
1.1900 USDT |
1.1870 USDT |
| 2020-11-28 |
1.0433 USDT |
1,959,681.5200 |
1.0048 USDT |
0.9976 USDT |
1.0949 USDT |
1.0248 USDT |
| 2020-11-27 |
1.0229 USDT |
1,873,342.8600 |
1.0562 USDT |
0.9718 USDT |
1.0888 USDT |
1.0048 USDT |
| 2020-11-26 |
0.9990 USDT |
2,612,807.6400 |
1.1298 USDT |
0.9000 USDT |
1.1499 USDT |
1.0503 USDT |
| 2020-11-25 |
1.1398 USDT |
2,508,414.7900 |
1.1261 USDT |
1.0932 USDT |
1.1774 USDT |
1.1297 USDT |
| 2020-11-24 |
1.1380 USDT |
3,229,453.7700 |
1.1946 USDT |
1.0465 USDT |
1.2298 USDT |
1.1272 USDT |
| 2020-11-23 |
1.1908 USDT |
3,263,898.7600 |
1.1664 USDT |
1.1359 USDT |
1.2599 USDT |
1.1938 USDT |
| 2020-11-22 |
1.2162 USDT |
3,666,131.8700 |
1.3620 USDT |
1.0884 USDT |
1.4000 USDT |
1.1664 USDT |
| 2020-11-21 |
1.3492 USDT |
5,063,130.3100 |
1.3578 USDT |
1.2271 USDT |
1.4610 USDT |
1.3595 USDT |
| 2020-11-20 |
1.2886 USDT |
5,594,292.9700 |
1.1590 USDT |
1.1243 USDT |
1.4199 USDT |
1.3578 USDT |
| 2020-11-19 |
1.1761 USDT |
5,736,334.3300 |
1.1470 USDT |
1.1130 USDT |
1.3246 USDT |
1.1592 USDT |
| 2020-11-18 |
1.1016 USDT |
4,914,606.2600 |
1.1682 USDT |
0.9944 USDT |
1.1803 USDT |
1.1470 USDT |
| 2020-11-17 |
1.1754 USDT |
4,662,941.1100 |
1.2251 USDT |
1.0830 USDT |
1.2700 USDT |
1.1683 USDT |
| 2020-11-16 |
1.2289 USDT |
6,722,612.6200 |
1.2120 USDT |
1.1227 USDT |
1.3499 USDT |
1.2225 USDT |
| 2020-11-15 |
1.1150 USDT |
3,681,184.7600 |
1.0463 USDT |
1.0063 USDT |
1.2985 USDT |
1.2116 USDT |
| 2020-11-14 |
1.0162 USDT |
3,691,506.2300 |
1.0405 USDT |
0.9433 USDT |
1.0797 USDT |
1.0487 USDT |
| 2020-11-13 |
0.9902 USDT |
2,320,871.1400 |
0.9227 USDT |
0.9190 USDT |
1.0431 USDT |
1.0417 USDT |
| 2020-11-12 |
0.9276 USDT |
1,297,966.2000 |
0.9019 USDT |
0.8810 USDT |
0.9800 USDT |
0.9246 USDT |
| 2020-11-11 |
0.9077 USDT |
1,106,026.9200 |
0.9269 USDT |
0.8818 USDT |
0.9496 USDT |
0.9020 USDT |
| 2020-11-10 |
0.9085 USDT |
2,903,930.2100 |
0.8965 USDT |
0.8700 USDT |
0.9492 USDT |
0.9269 USDT |
| 2020-11-09 |
0.8697 USDT |
4,242,409.2500 |
0.8353 USDT |
0.7880 USDT |
0.9940 USDT |
0.8959 USDT |
| 2020-11-08 |
0.8241 USDT |
4,538,974.9000 |
0.7893 USDT |
0.7612 USDT |
0.8967 USDT |
0.8358 USDT |
| 2020-11-07 |
0.7986 USDT |
4,774,610.6500 |
0.7800 USDT |
0.7400 USDT |
0.8600 USDT |
0.7933 USDT |
| 2020-11-06 |
0.7645 USDT |
3,805,217.6700 |
0.7572 USDT |
0.7001 USDT |
0.8398 USDT |
0.7800 USDT |
| 2020-11-05 |
0.7489 USDT |
2,887,717.7100 |
0.7501 USDT |
0.7063 USDT |
0.7700 USDT |
0.7603 USDT |
| 2020-11-04 |
0.7435 USDT |
3,143,362.8400 |
0.7576 USDT |
0.7207 USDT |
0.7632 USDT |
0.7470 USDT |
| 2020-11-03 |
0.7612 USDT |
8,002,521.3200 |
0.8470 USDT |
0.6901 USDT |
0.9000 USDT |
0.7491 USDT |
| 2020-11-02 |
0.8121 USDT |
2,962,241.9600 |
0.8308 USDT |
0.7701 USDT |
0.8600 USDT |
0.8470 USDT |
| 2020-11-01 |
0.8308 USDT |
1,837,288.1800 |
0.8637 USDT |
0.7730 USDT |
0.8849 USDT |
0.8296 USDT |
| 2020-10-31 |
0.8812 USDT |
1,092,528.5100 |
0.8816 USDT |
0.8334 USDT |
0.9372 USDT |
0.8645 USDT |
| 2020-10-30 |
0.9053 USDT |
3,805,578.5500 |
0.9968 USDT |
0.8000 USDT |
1.0709 USDT |
0.8818 USDT |
| 2020-10-29 |
0.9476 USDT |
7,302,733.9800 |
0.9965 USDT |
0.7822 USDT |
1.1850 USDT |
0.9967 USDT |
| 2020-10-28 |
1.0638 USDT |
6,727,531.8200 |
1.3582 USDT |
0.8800 USDT |
1.3876 USDT |
0.9965 USDT |
| 2020-10-27 |
1.6596 USDT |
16,159,838.2900 |
0.7700 USDT |
0.7700 USDT |
4.8000 USDT |
1.3644 USDT |