Identifier on Binance: CTKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.7688 USDT |
2,304,006.4000 |
0.7884 USDT |
0.7487 USDT |
0.7563 USDT |
0.7610 USDT |
| 2024-06-25 |
0.7902 USDT |
2,872,100.2000 |
0.7766 USDT |
0.7692 USDT |
0.7787 USDT |
0.7876 USDT |
| 2024-06-24 |
0.7682 USDT |
5,159,978.5000 |
0.7853 USDT |
0.7369 USDT |
0.7620 USDT |
0.7756 USDT |
| 2024-06-23 |
0.8245 USDT |
3,732,021.7000 |
0.8382 USDT |
0.7821 USDT |
0.7926 USDT |
0.7845 USDT |
| 2024-06-22 |
0.8221 USDT |
9,201,747.3000 |
0.7749 USDT |
0.7631 USDT |
0.7936 USDT |
0.8432 USDT |
| 2024-06-21 |
0.7655 USDT |
3,211,930.0000 |
0.7528 USDT |
0.7463 USDT |
0.7542 USDT |
0.7535 USDT |
| 2024-06-20 |
0.8031 USDT |
4,970,963.6000 |
0.8124 USDT |
0.7579 USDT |
0.7620 USDT |
0.7620 USDT |
| 2024-06-19 |
0.8468 USDT |
12,564,815.5000 |
0.8413 USDT |
0.7859 USDT |
0.8033 USDT |
0.8177 USDT |
| 2024-06-18 |
0.8015 USDT |
17,352,606.4000 |
0.7482 USDT |
0.7105 USDT |
0.7284 USDT |
0.8338 USDT |
| 2024-06-17 |
0.8169 USDT |
7,155,746.6000 |
0.8556 USDT |
0.7300 USDT |
0.7595 USDT |
0.7547 USDT |
| 2024-06-16 |
0.8650 USDT |
5,719,445.2000 |
0.8750 USDT |
0.8395 USDT |
0.8570 USDT |
0.8522 USDT |
| 2024-06-15 |
0.9021 USDT |
20,051,390.1000 |
0.8241 USDT |
0.8183 USDT |
0.8533 USDT |
0.8720 USDT |
| 2024-06-14 |
0.8386 USDT |
21,269,328.3000 |
0.8302 USDT |
0.7683 USDT |
0.7984 USDT |
0.8231 USDT |
| 2024-06-13 |
0.8310 USDT |
29,923,597.3000 |
0.7410 USDT |
0.7072 USDT |
0.7191 USDT |
0.8209 USDT |
| 2024-06-12 |
0.7626 USDT |
11,535,899.3000 |
0.8151 USDT |
0.7270 USDT |
0.7468 USDT |
0.7435 USDT |
| 2024-06-11 |
0.8305 USDT |
29,637,423.5000 |
0.7185 USDT |
0.6934 USDT |
0.7054 USDT |
0.8124 USDT |
| 2024-06-10 |
0.7341 USDT |
2,582,218.4000 |
0.7428 USDT |
0.7112 USDT |
0.7222 USDT |
0.7165 USDT |
| 2024-06-09 |
0.7447 USDT |
1,722,572.2000 |
0.7454 USDT |
0.7332 USDT |
0.7423 USDT |
0.7433 USDT |
| 2024-06-08 |
0.7711 USDT |
2,063,136.0000 |
0.7922 USDT |
0.7357 USDT |
0.7467 USDT |
0.7411 USDT |
| 2024-06-07 |
0.8473 USDT |
6,129,170.5000 |
0.9227 USDT |
0.7371 USDT |
0.7757 USDT |
0.7902 USDT |
| 2024-06-06 |
0.8976 USDT |
7,187,617.0000 |
0.8775 USDT |
0.8475 USDT |
0.8584 USDT |
0.9233 USDT |
| 2024-06-05 |
0.8654 USDT |
5,589,915.2000 |
0.8387 USDT |
0.8284 USDT |
0.8361 USDT |
0.8762 USDT |
| 2024-06-04 |
0.8287 USDT |
3,178,465.5000 |
0.8322 USDT |
0.8123 USDT |
0.8265 USDT |
0.8385 USDT |
| 2024-06-03 |
0.8612 USDT |
6,782,530.8000 |
0.8464 USDT |
0.8217 USDT |
0.8299 USDT |
0.8323 USDT |
| 2024-06-02 |
0.8434 USDT |
8,830,859.4000 |
0.8417 USDT |
0.8145 USDT |
0.8291 USDT |
0.8473 USDT |
| 2024-06-01 |
0.8582 USDT |
5,410,217.8000 |
0.8473 USDT |
0.8290 USDT |
0.8478 USDT |
0.8456 USDT |
| 2024-05-31 |
0.8848 USDT |
13,496,537.4000 |
0.9034 USDT |
0.8354 USDT |
0.8494 USDT |
0.8475 USDT |
| 2024-05-30 |
0.9674 USDT |
29,981,317.5000 |
1.0612 USDT |
0.8669 USDT |
0.9035 USDT |
0.9011 USDT |
| 2024-05-29 |
1.2609 USDT |
110,622,202.7000 |
0.6982 USDT |
0.6934 USDT |
0.6981 USDT |
1.0663 USDT |
| 2024-05-28 |
0.6939 USDT |
930,513.1000 |
0.7091 USDT |
0.6843 USDT |
0.6920 USDT |
0.6956 USDT |
| 2024-05-27 |
0.7051 USDT |
600,754.0000 |
0.7048 USDT |
0.6900 USDT |
0.6982 USDT |
0.7077 USDT |
| 2024-05-26 |
0.7092 USDT |
568,376.9000 |
0.7113 USDT |
0.6987 USDT |
0.7052 USDT |
0.7051 USDT |
| 2024-05-25 |
0.7029 USDT |
835,000.2000 |
0.6776 USDT |
0.6773 USDT |
0.6822 USDT |
0.7112 USDT |
| 2024-05-24 |
0.6787 USDT |
562,607.5000 |
0.6944 USDT |
0.6605 USDT |
0.6745 USDT |
0.6764 USDT |
| 2024-05-23 |
0.6974 USDT |
802,565.0000 |
0.7059 USDT |
0.6721 USDT |
0.6863 USDT |
0.6936 USDT |
| 2024-05-22 |
0.7109 USDT |
466,043.8000 |
0.7154 USDT |
0.6984 USDT |
0.7070 USDT |
0.7048 USDT |
| 2024-05-21 |
0.7138 USDT |
599,751.0000 |
0.7147 USDT |
0.7050 USDT |
0.7110 USDT |
0.7149 USDT |
| 2024-05-20 |
0.6931 USDT |
740,101.9000 |
0.6687 USDT |
0.6607 USDT |
0.6701 USDT |
0.7186 USDT |
| 2024-05-19 |
0.6892 USDT |
474,121.3000 |
0.6978 USDT |
0.6640 USDT |
0.6721 USDT |
0.6714 USDT |
| 2024-05-18 |
0.6935 USDT |
385,417.8000 |
0.6894 USDT |
0.6818 USDT |
0.6880 USDT |
0.6963 USDT |
| 2024-05-17 |
0.6834 USDT |
480,498.5000 |
0.6741 USDT |
0.6669 USDT |
0.6754 USDT |
0.6893 USDT |
| 2024-05-16 |
0.6678 USDT |
828,311.3000 |
0.6656 USDT |
0.6461 USDT |
0.6601 USDT |
0.6731 USDT |
| 2024-05-15 |
0.6447 USDT |
1,324,203.9000 |
0.6319 USDT |
0.6236 USDT |
0.6350 USDT |
0.6645 USDT |
| 2024-05-14 |
0.6367 USDT |
2,033,857.2000 |
0.6289 USDT |
0.6235 USDT |
0.6294 USDT |
0.6328 USDT |
| 2024-05-13 |
0.6452 USDT |
1,406,317.8000 |
0.6605 USDT |
0.6240 USDT |
0.6299 USDT |
0.6276 USDT |
| 2024-05-12 |
0.6673 USDT |
1,758,551.6000 |
0.6770 USDT |
0.6433 USDT |
0.6634 USDT |
0.6622 USDT |
| 2024-05-11 |
0.6720 USDT |
1,273,816.9000 |
0.6567 USDT |
0.6553 USDT |
0.6608 USDT |
0.6772 USDT |
| 2024-05-10 |
0.6712 USDT |
1,259,354.2000 |
0.6829 USDT |
0.6462 USDT |
0.6523 USDT |
0.6543 USDT |
| 2024-05-09 |
0.6705 USDT |
690,238.4000 |
0.6762 USDT |
0.6541 USDT |
0.6650 USDT |
0.6825 USDT |
| 2024-05-08 |
0.6714 USDT |
1,039,486.9000 |
0.6658 USDT |
0.6568 USDT |
0.6679 USDT |
0.6743 USDT |