Register for streaming realtime charts, analysis tools, and prices.CTKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.8498 | -0.0442 | -4.94% | 0.8976 | 0.9177 | 0.8387 | 105,939.00 |
| May 30 2024 | 0.894 | -0.1527 | -14.59% | 1.03 | 1.12 | 0.8883 | 139,218.00 |
| May 29 2024 | 1.05 | 0.350 | 50.15% | 0.6976 | 1.53 | 0.6944 | 99,542.00 |
| May 28 2024 | 0.6971 | -0.0104 | -1.47% | 0.7091 | 0.7091 | 0.684 | 37,398.00 |
| May 27 2024 | 0.7075 | 0.0028 | 0.40% | 0.7047 | 0.7177 | 0.6921 | 48,518.00 |
| May 26 2024 | 0.7047 | -0.0057 | -0.80% | 0.7111 | 0.719 | 0.6981 | 24,565.00 |
| May 25 2024 | 0.7104 | 0.0352 | 5.21% | 0.6778 | 0.719 | 0.6778 | 28,592.00 |
| May 24 2024 | 0.6752 | -0.0184 | -2.65% | 0.6953 | 0.6991 | 0.6651 | 23,298.00 |
| May 23 2024 | 0.6936 | -0.0106 | -1.51% | 0.7063 | 0.7166 | 0.6723 | 50,491.00 |
| May 22 2024 | 0.7042 | -0.0119 | -1.66% | 0.7154 | 0.721 | 0.6998 | 23,624.00 |
| May 21 2024 | 0.7161 | 0.0004 | 0.06% | 0.7156 | 0.7219 | 0.7059 | 23,454.00 |
| May 20 2024 | 0.7157 | 0.0465 | 6.95% | 0.6701 | 0.7169 | 0.6631 | 33,175.00 |
| May 19 2024 | 0.6692 | -0.0257 | -3.70% | 0.6973 | 0.7095 | 0.6663 | 25,640.00 |
| May 18 2024 | 0.6949 | 0.0033 | 0.48% | 0.6894 | 0.7029 | 0.6825 | 43,119.00 |
| May 17 2024 | 0.6916 | 0.0198 | 2.95% | 0.6748 | 0.695 | 0.6667 | 27,000.00 |
| May 16 2024 | 0.6718 | 0.0092 | 1.39% | 0.6635 | 0.6764 | 0.6462 | 27,223.00 |
| May 15 2024 | 0.6626 | 0.0312 | 4.94% | 0.6347 | 0.670 | 0.6217 | 29,167.00 |
| May 14 2024 | 0.6314 | 0.0034 | 0.54% | 0.6276 | 0.6589 | 0.6238 | 43,119.00 |
| May 13 2024 | 0.628 | -0.0327 | -4.95% | 0.6613 | 0.6738 | 0.6245 | 24,652.00 |
| May 12 2024 | 0.6607 | -0.0139 | -2.06% | 0.6751 | 0.6831 | 0.6425 | 55,722.00 |
| May 11 2024 | 0.6746 | 0.018 | 2.74% | 0.6564 | 0.6858 | 0.656 | 31,540.00 |
| May 10 2024 | 0.6566 | -0.0267 | -3.91% | 0.6835 | 0.6953 | 0.6427 | 52,149.00 |
| May 09 2024 | 0.6833 | 0.0056 | 0.83% | 0.6757 | 0.6854 | 0.655 | 31,345.00 |
| May 08 2024 | 0.6777 | 0.0121 | 1.82% | 0.6661 | 0.6863 | 0.6567 | 36,573.00 |
| May 07 2024 | 0.6656 | -0.0169 | -2.48% | 0.6815 | 0.6906 | 0.6564 | 41,274.00 |
| May 06 2024 | 0.6825 | -0.0139 | -2.00% | 0.6968 | 0.722 | 0.6813 | 26,832.00 |
| May 05 2024 | 0.6964 | -0.0258 | -3.57% | 0.7225 | 0.7276 | 0.691 | 61,706.00 |
| May 04 2024 | 0.7222 | 0.0024 | 0.33% | 0.718 | 0.7329 | 0.7151 | 33,549.00 |
| May 03 2024 | 0.7198 | 0.017 | 2.42% | 0.7025 | 0.7267 | 0.6943 | 40,997.00 |
| May 02 2024 | 0.7028 | 0.0392 | 5.91% | 0.6621 | 0.7071 | 0.6375 | 66,030.00 |
| May 01 2024 | 0.6636 | 0.0014 | 0.21% | 0.6626 | 0.6777 | 0.606 | 46,760.00 |
| Apr 30 2024 | 0.6622 | -0.0248 | -3.61% | 0.6841 | 0.6946 | 0.6309 | 47,885.00 |
| Apr 29 2024 | 0.687 | 0.0059 | 0.87% | 0.6818 | 0.6889 | 0.6614 | 22,348.00 |
| Apr 28 2024 | 0.6811 | -0.0442 | -6.09% | 0.7239 | 0.7365 | 0.6805 | 26,612.00 |
| Apr 27 2024 | 0.7253 | 0.0323 | 4.66% | 0.6928 | 0.7285 | 0.6715 | 29,084.00 |
| Apr 26 2024 | 0.693 | -0.0436 | -5.92% | 0.7368 | 0.7431 | 0.6917 | 63,241.00 |
| Apr 25 2024 | 0.7366 | 0.0111 | 1.53% | 0.7242 | 0.7439 | 0.7014 | 39,783.00 |
| Apr 24 2024 | 0.7255 | -0.0315 | -4.16% | 0.7592 | 0.7779 | 0.720 | 38,878.00 |
| Apr 23 2024 | 0.757 | -0.024 | -3.07% | 0.7812 | 0.7892 | 0.747 | 26,565.00 |
| Apr 22 2024 | 0.781 | 0.0057 | 0.74% | 0.7755 | 0.7916 | 0.7703 | 38,953.00 |
| Apr 21 2024 | 0.7753 | 0.0085 | 1.11% | 0.7659 | 0.7792 | 0.751 | 34,326.00 |
| Apr 20 2024 | 0.7668 | 0.0254 | 3.43% | 0.7366 | 0.7793 | 0.7233 | 29,628.00 |
| Apr 19 2024 | 0.7414 | 0.0409 | 5.84% | 0.7009 | 0.7677 | 0.6624 | 38,124.00 |
| Apr 18 2024 | 0.7005 | 0.0233 | 3.44% | 0.675 | 0.713 | 0.660 | 37,225.00 |
| Apr 17 2024 | 0.6772 | -0.0117 | -1.70% | 0.689 | 0.7039 | 0.6585 | 38,893.00 |
| Apr 16 2024 | 0.6889 | 0.0056 | 0.82% | 0.6824 | 0.6958 | 0.6451 | 43,267.00 |
| Apr 15 2024 | 0.6833 | -0.0712 | -9.44% | 0.7262 | 0.7783 | 0.6825 | 86,915.00 |
| Apr 14 2024 | 0.7545 | -0.0037 | -0.49% | 0.7598 | 0.7853 | 0.6992 | 69,655.00 |
| Apr 13 2024 | 0.7582 | -0.0377 | -4.74% | 0.7827 | 0.824 | 0.6966 | 90,700.00 |
| Apr 12 2024 | 0.7959 | -0.0933 | -10.49% | 0.888 | 0.9084 | 0.7202 | 119,432.00 |
| Apr 11 2024 | 0.8892 | -0.0417 | -4.48% | 0.9334 | 0.9334 | 0.8824 | 28,287.00 |
| Apr 10 2024 | 0.9309 | 0.0209 | 2.30% | 0.9074 | 0.9388 | 0.8721 | 33,165.00 |
| Apr 09 2024 | 0.910 | -0.0458 | -4.79% | 0.9574 | 0.9606 | 0.9079 | 37,957.00 |
| Apr 08 2024 | 0.9558 | 0.0261 | 2.81% | 0.9333 | 0.9739 | 0.9103 | 36,101.00 |
| Apr 07 2024 | 0.9297 | -0.0174 | -1.84% | 0.9414 | 0.9722 | 0.9113 | 24,419.00 |
| Apr 06 2024 | 0.9471 | 0.0638 | 7.22% | 0.8819 | 0.9865 | 0.8781 | 47,646.00 |
| Apr 05 2024 | 0.8833 | -0.0277 | -3.04% | 0.911 | 0.9116 | 0.842 | 45,473.00 |
| Apr 04 2024 | 0.911 | 0.0325 | 3.70% | 0.8751 | 0.9502 | 0.851 | 30,300.00 |
| Apr 03 2024 | 0.8785 | -0.0277 | -3.06% | 0.9053 | 0.9884 | 0.8585 | 49,674.00 |
| Apr 02 2024 | 0.9062 | -0.0551 | -5.73% | 0.9587 | 0.9587 | 0.8817 | 38,128.00 |
| Apr 01 2024 | 0.9613 | -0.0815 | -7.82% | 1.04 | 1.05 | 0.9245 | 68,460.00 |
| Mar 31 2024 | 1.04 | 0.020 | 2.08% | 1.03 | 1.10 | 1.02 | 39,695.00 |
| Mar 30 2024 | 1.02 | -0.020 | -2.21% | 1.04 | 1.08 | 1.02 | 44,336.00 |
| Mar 29 2024 | 1.04 | 0.080 | 8.09% | 0.9669 | 1.05 | 0.9588 | 74,647.00 |
| Mar 28 2024 | 0.9665 | 0.0167 | 1.76% | 0.9525 | 0.9715 | 0.926 | 55,726.00 |
| Mar 27 2024 | 0.9498 | 0.026 | 2.81% | 0.9236 | 0.9572 | 0.9032 | 64,095.00 |
| Mar 26 2024 | 0.9238 | 0.0178 | 1.96% | 0.9071 | 0.9447 | 0.8903 | 73,022.00 |
| Mar 25 2024 | 0.906 | -0.0653 | -6.72% | 0.9711 | 0.9807 | 0.900 | 94,490.00 |
| Mar 24 2024 | 0.9713 | 0.0073 | 0.76% | 0.9625 | 0.9795 | 0.9378 | 40,034.00 |
| Mar 23 2024 | 0.964 | -0.0271 | -2.73% | 0.9913 | 1.01 | 0.9621 | 37,760.00 |
| Mar 22 2024 | 0.9911 | -0.0194 | -1.92% | 1.01 | 1.08 | 0.9722 | 77,500.00 |
| Mar 21 2024 | 1.01 | 0.100 | 11.15% | 0.9106 | 1.05 | 0.9027 | 86,914.00 |
| Mar 20 2024 | 0.9091 | 0.1024 | 12.69% | 0.8063 | 0.9149 | 0.7704 | 92,549.00 |
| Mar 19 2024 | 0.8067 | -0.1146 | -12.44% | 0.9224 | 0.9319 | 0.7882 | 62,333.00 |
| Mar 18 2024 | 0.9213 | -0.0579 | -5.91% | 0.9811 | 0.998 | 0.9103 | 51,425.00 |
| Mar 17 2024 | 0.9792 | 0.1055 | 12.08% | 0.8821 | 1.05 | 0.8537 | 56,477.00 |
| Mar 16 2024 | 0.8737 | -0.1047 | -10.70% | 0.9739 | 0.9894 | 0.8576 | 41,180.00 |
| Mar 15 2024 | 0.9784 | -0.0045 | -0.46% | 0.9787 | 0.9891 | 0.8581 | 35,315.00 |
| Mar 14 2024 | 0.9829 | -0.0152 | -1.52% | 1.00 | 1.01 | 0.9151 | 34,439.00 |
| Mar 13 2024 | 0.9981 | 0.0104 | 1.05% | 0.9963 | 1.02 | 0.9695 | 70,477.00 |
| Mar 12 2024 | 0.9877 | 0.047 | 5.00% | 0.9475 | 1.02 | 0.9097 | 70,387.00 |
| Mar 11 2024 | 0.9407 | 0.0562 | 6.35% | 0.8962 | 0.9445 | 0.8576 | 64,219.00 |
| Mar 10 2024 | 0.8845 | -0.0251 | -2.76% | 0.9123 | 0.9228 | 0.865 | 68,909.00 |
| Mar 09 2024 | 0.9096 | -0.0029 | -0.32% | 0.9126 | 0.9313 | 0.8981 | 44,313.00 |
| Mar 08 2024 | 0.9125 | -0.0351 | -3.70% | 0.9504 | 0.9575 | 0.8638 | 48,680.00 |
| Mar 07 2024 | 0.9476 | 0.0112 | 1.20% | 0.9377 | 0.9578 | 0.9134 | 64,126.00 |
| Mar 06 2024 | 0.9364 | 0.0348 | 3.86% | 0.902 | 0.960 | 0.8379 | 76,714.00 |
| Mar 05 2024 | 0.9016 | 0.0473 | 5.54% | 0.8567 | 0.933 | 0.7997 | 93,661.00 |
| Mar 04 2024 | 0.8543 | 0.0161 | 1.92% | 0.8403 | 0.8713 | 0.820 | 61,451.00 |
| Mar 03 2024 | 0.8382 | -0.0306 | -3.52% | 0.8731 | 0.875 | 0.7872 | 47,643.00 |
| Mar 02 2024 | 0.8688 | 0.0001 | 0.01% | 0.8687 | 0.878 | 0.8424 | 47,456.00 |
