Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Shentu Tether (CTKUSDT)
CTKUSDT
Shentu Tether (CTKUSDT)
0.124800 $
+0.000100 (%+0.08)
Overview
Technicals
Comments
Archive

CTKUSDT: Shentu Tether Historical Data

Historical price data, yearly archive and performance analysis for Shentu Tether.

Historical Chart

Loading chart...

Average

OPEN 0.3712
CLOSE 0.3698

Low

LOW 0.21

High

HIGH 0.9344
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.7608 0.7754 0.7336 0.77
01/02/2025 0.7703 0.8038 0.7648 0.7941
01/03/2025 0.7942 0.8331 0.783 0.8298
01/04/2025 0.8297 0.868 0.8161 0.8387
01/05/2025 0.8387 0.9344 0.8302 0.869
01/06/2025 0.8692 0.9078 0.8621 0.8809
01/07/2025 0.8801 0.8893 0.8033 0.8065
01/08/2025 0.8059 0.8256 0.7229 0.7619
01/09/2025 0.7614 0.7732 0.7139 0.7395
01/10/2025 0.7397 0.7816 0.7343 0.7679
01/11/2025 0.7676 0.7783 0.7219 0.7432
01/12/2025 0.7434 0.7529 0.7082 0.717
01/13/2025 0.7174 0.7415 0.6506 0.7098
01/14/2025 0.7097 0.7501 0.707 0.7411
01/15/2025 0.7417 0.7684 0.7158 0.7638
01/16/2025 0.7641 0.8337 0.745 0.7723
01/17/2025 0.7724 0.8301 0.7724 0.8235
01/18/2025 0.8235 0.8685 0.7723 0.8487
01/19/2025 0.8488 0.89 0.7017 0.7162
01/20/2025 0.7163 0.7665 0.6751 0.6843
01/21/2025 0.6844 0.7572 0.6526 0.7262
01/22/2025 0.7259 0.7518 0.7083 0.7341
01/23/2025 0.7347 0.7508 0.54 0.606
01/24/2025 0.6062 0.6332 0.5712 0.5773
01/25/2025 0.5773 0.5987 0.5653 0.5805
01/26/2025 0.5806 0.6044 0.5519 0.5562
01/27/2025 0.5563 0.5942 0.5219 0.5888
01/28/2025 0.5888 0.6025 0.5414 0.5462
01/29/2025 0.5462 0.5895 0.5416 0.5719
01/30/2025 0.5719 0.6021 0.5656 0.5894
01/31/2025 0.5895 0.592 0.5602 0.5698
02/01/2025 0.5694 0.5895 0.5293 0.5366
02/02/2025 0.5367 0.5514 0.453 0.4788
02/03/2025 0.4791 0.5133 0.372 0.5075
02/04/2025 0.5076 0.513 0.4627 0.4901
02/05/2025 0.4902 0.5018 0.4621 0.4772
02/06/2025 0.4769 0.5435 0.4322 0.4363
02/07/2025 0.4358 0.472 0.4315 0.4431
02/08/2025 0.4432 0.4882 0.4392 0.4862
02/09/2025 0.4864 0.5005 0.4601 0.4848
02/10/2025 0.4847 0.5139 0.4702 0.4926
02/11/2025 0.4927 0.5147 0.4777 0.4873
02/12/2025 0.4871 0.5505 0.4757 0.5259
02/13/2025 0.5262 0.5391 0.4903 0.4991
02/14/2025 0.4997 0.5173 0.4923 0.5084
02/15/2025 0.5081 0.5312 0.4864 0.49
02/16/2025 0.4896 0.5065 0.479 0.4879
02/17/2025 0.4876 0.5173 0.4767 0.482
02/18/2025 0.4816 0.4832 0.4382 0.4554
02/19/2025 0.4555 0.4703 0.4518 0.4654
02/20/2025 0.4653 0.4922 0.4624 0.4815
02/21/2025 0.4829 0.5057 0.4625 0.4671
02/22/2025 0.4671 0.4961 0.4647 0.4915
02/23/2025 0.4915 0.4985 0.4794 0.4863
02/24/2025 0.4864 0.4888 0.4124 0.4199
02/25/2025 0.4206 0.436 0.3884 0.43
02/26/2025 0.43 0.4387 0.4054 0.4244
02/27/2025 0.4241 0.4378 0.4102 0.4239
02/28/2025 0.4241 0.4427 0.3982 0.439
03/01/2025 0.4393 0.4426 0.4069 0.4177
03/02/2025 0.418 0.4614 0.4115 0.4603
03/03/2025 0.4604 0.4652 0.3907 0.3958
03/04/2025 0.3958 0.3981 0.3436 0.3722
03/05/2025 0.3728 0.3813 0.3551 0.3743
03/06/2025 0.3745 0.3932 0.3641 0.3685
03/07/2025 0.3686 0.4056 0.3537 0.3935
03/08/2025 0.3937 0.4006 0.3728 0.385
03/09/2025 0.3852 0.3869 0.34 0.3432
03/10/2025 0.3434 0.3663 0.3233 0.3304
03/11/2025 0.3305 0.3878 0.3096 0.369
03/12/2025 0.369 0.3789 0.3461 0.3758
03/13/2025 0.377 0.401 0.3621 0.3729
03/14/2025 0.3729 0.3886 0.369 0.3785
03/15/2025 0.3788 0.3938 0.3749 0.3894
03/16/2025 0.3893 0.4139 0.3803 0.4015
03/17/2025 0.4015 0.4152 0.3901 0.4022
03/18/2025 0.4028 0.4458 0.3922 0.4288
03/19/2025 0.4293 0.4359 0.4022 0.4247
03/20/2025 0.4245 0.462 0.415 0.4205
03/21/2025 0.4205 0.4268 0.4033 0.4171
03/22/2025 0.4169 0.4464 0.416 0.4377
03/23/2025 0.4375 0.4375 0.3831 0.3922
03/24/2025 0.3922 0.4077 0.3835 0.3972
03/25/2025 0.3971 0.3995 0.3801 0.3895
03/26/2025 0.3896 0.3998 0.3813 0.3866
03/27/2025 0.3869 0.3937 0.3801 0.3844
03/28/2025 0.3845 0.3852 0.353 0.364
03/29/2025 0.364 0.3702 0.342 0.3457
03/30/2025 0.3457 0.3662 0.3372 0.341
03/31/2025 0.3412 0.3504 0.3309 0.3418
04/01/2025 0.3418 0.3612 0.3348 0.3456
04/02/2025 0.3454 0.3633 0.3006 0.3018
04/03/2025 0.3015 0.3155 0.2719 0.2983
04/04/2025 0.2987 0.3115 0.2904 0.3028
04/05/2025 0.3029 0.3168 0.3002 0.3123
04/06/2025 0.3121 0.3148 0.2896 0.3004
04/07/2025 0.3003 0.3343 0.275 0.3067
04/08/2025 0.3068 0.3094 0.2818 0.2845
04/09/2025 0.2846 0.3251 0.2779 0.322
04/10/2025 0.322 0.3238 0.3007 0.3161
04/11/2025 0.3158 0.3286 0.3147 0.3207
04/12/2025 0.3203 0.3321 0.3134 0.3291
04/13/2025 0.3293 0.3306 0.3085 0.3156
04/14/2025 0.3156 0.3259 0.3071 0.3113
04/15/2025 0.3112 0.3233 0.3063 0.3071
04/16/2025 0.3079 0.3151 0.2957 0.3047
04/17/2025 0.3048 0.3337 0.3032 0.3174
04/18/2025 0.3174 0.3319 0.3122 0.3265
04/19/2025 0.3263 0.3408 0.3247 0.3382
04/20/2025 0.3384 0.3417 0.328 0.3343
04/21/2025 0.3343 0.3504 0.3334 0.3362
04/22/2025 0.336 0.3568 0.3304 0.355
04/23/2025 0.3549 0.3632 0.3499 0.3579
04/24/2025 0.3579 0.3589 0.3395 0.3538
04/25/2025 0.3538 0.3699 0.3516 0.3652
04/26/2025 0.3651 0.3758 0.3541 0.3603
04/27/2025 0.3605 0.3668 0.3366 0.3367
04/28/2025 0.3367 0.345 0.3285 0.3355
04/29/2025 0.3355 0.42 0.3331 0.3861
04/30/2025 0.386 0.535 0.3758 0.4518
05/01/2025 0.4518 0.4528 0.4103 0.4198
05/02/2025 0.4196 0.4549 0.4124 0.4449
05/03/2025 0.444 0.48 0.38 0.3897
05/04/2025 0.3895 0.4049 0.3724 0.3966
05/05/2025 0.3965 0.4039 0.3649 0.3814
05/06/2025 0.3815 0.3886 0.3449 0.3616
05/07/2025 0.3619 0.3703 0.3352 0.3417
05/08/2025 0.342 0.3731 0.3369 0.3716
05/09/2025 0.3712 0.3973 0.3582 0.3941
05/10/2025 0.3939 0.415 0.3884 0.4096
05/11/2025 0.409 0.4134 0.3648 0.3916
05/12/2025 0.3911 0.416 0.3824 0.3995
05/13/2025 0.3993 0.4195 0.3793 0.4103
05/14/2025 0.41 0.4148 0.3903 0.3946
05/15/2025 0.3946 0.401 0.354 0.36
05/16/2025 0.3602 0.3713 0.3572 0.3614
05/17/2025 0.3617 0.3634 0.34 0.3447
05/18/2025 0.3447 0.3588 0.3354 0.3536
05/19/2025 0.3538 0.3546 0.3275 0.3448
05/20/2025 0.3448 0.3541 0.3374 0.3527
05/21/2025 0.3526 0.3646 0.3439 0.3589
05/22/2025 0.3592 0.3834 0.3583 0.3802
05/23/2025 0.3792 0.3864 0.3538 0.356
05/24/2025 0.3554 0.362 0.3499 0.3515
05/25/2025 0.3513 0.3591 0.3423 0.3519
05/26/2025 0.3521 0.3669 0.3456 0.3477
05/27/2025 0.3477 0.365 0.3377 0.3577
05/28/2025 0.3578 0.3647 0.3443 0.3576
05/29/2025 0.3578 0.375 0.34 0.344
05/30/2025 0.344 0.3458 0.315 0.3181
05/31/2025 0.3185 0.3224 0.3068 0.3178
06/01/2025 0.318 0.3202 0.3082 0.3183
06/02/2025 0.3182 0.3268 0.3114 0.3265
06/03/2025 0.3261 0.3294 0.3192 0.3207
06/04/2025 0.3208 0.328 0.3081 0.312
06/05/2025 0.3118 0.3139 0.2757 0.2775
06/06/2025 0.2775 0.2912 0.2768 0.2805
06/07/2025 0.2805 0.2975 0.2797 0.2933
06/08/2025 0.2932 0.2947 0.2822 0.2833
06/09/2025 0.2835 0.2963 0.272 0.2958
06/10/2025 0.2961 0.3034 0.2886 0.3003
06/11/2025 0.3004 0.3026 0.2801 0.283
06/12/2025 0.2829 0.2844 0.2646 0.2649
06/13/2025 0.2649 0.2651 0.2392 0.2529
06/14/2025 0.2529 0.2537 0.2375 0.2481
06/15/2025 0.2481 0.2528 0.2406 0.2481
06/16/2025 0.2482 0.2542 0.2392 0.2395
06/17/2025 0.2399 0.2418 0.2222 0.2316
06/18/2025 0.2316 0.2544 0.2237 0.2474
06/19/2025 0.2473 0.2556 0.24 0.2441
06/20/2025 0.244 0.2514 0.2385 0.2427
06/21/2025 0.243 0.2504 0.2271 0.2328
06/22/2025 0.2329 0.2358 0.21 0.2231
06/23/2025 0.2232 0.2418 0.2189 0.2414
06/24/2025 0.2412 0.252 0.2405 0.2442
06/25/2025 0.2441 0.2757 0.2426 0.2599
06/26/2025 0.26 0.2978 0.2584 0.2691
06/27/2025 0.2691 0.27 0.256 0.2591
06/28/2025 0.259 0.2963 0.2566 0.2911
06/29/2025 0.2914 0.4131 0.2892 0.3706
06/30/2025 0.3708 0.39 0.3515 0.3547
07/01/2025 0.3546 0.3546 0.3057 0.3185
07/02/2025 0.3185 0.3257 0.301 0.3142
07/03/2025 0.314 0.3437 0.3053 0.3097
07/04/2025 0.3097 0.3108 0.2773 0.283
07/05/2025 0.283 0.2858 0.273 0.275
07/06/2025 0.2751 0.2827 0.2726 0.2785
07/07/2025 0.2788 0.2957 0.2738 0.2849
07/08/2025 0.2846 0.2856 0.2732 0.285
07/09/2025 0.2851 0.296 0.2791 0.2954
07/10/2025 0.2953 0.3148 0.2908 0.3125
07/11/2025 0.3125 0.3364 0.3066 0.3173
07/12/2025 0.3173 0.3272 0.3017 0.3148
07/13/2025 0.3145 0.3252 0.3127 0.3171
07/14/2025 0.3172 0.3281 0.3086 0.3126
07/15/2025 0.3127 0.3247 0.2964 0.3239
07/16/2025 0.324 0.3559 0.3186 0.3381
07/17/2025 0.338 0.342 0.3245 0.3376
07/18/2025 0.3376 0.3519 0.3273 0.3317
07/19/2025 0.3316 0.3468 0.3232 0.3444
07/20/2025 0.3446 0.4265 0.3409 0.4223
07/21/2025 0.4222 0.4384 0.3903 0.4191
07/22/2025 0.4188 0.5237 0.4127 0.4277
07/23/2025 0.4277 0.4477 0.3631 0.3748
07/24/2025 0.375 0.3816 0.3511 0.3557
07/25/2025 0.3555 0.3659 0.3457 0.3654
07/26/2025 0.3654 0.3982 0.3577 0.3765
07/27/2025 0.3766 0.3768 0.3596 0.3713
07/28/2025 0.3712 0.3851 0.3453 0.349
07/29/2025 0.3491 0.3732 0.3439 0.3517
07/30/2025 0.3517 0.3517 0.3215 0.3386
07/31/2025 0.3385 0.3494 0.315 0.3166
08/01/2025 0.3166 0.3188 0.295 0.3044
08/02/2025 0.3043 0.3218 0.299 0.3175
08/03/2025 0.318 0.3384 0.3129 0.3193
08/04/2025 0.3189 0.336 0.3181 0.3331
08/05/2025 0.3331 0.3366 0.3096 0.3146
08/06/2025 0.3146 0.3245 0.3072 0.3151
08/07/2025 0.3151 0.3274 0.3077 0.3271
08/08/2025 0.327 0.3366 0.3218 0.3347
08/09/2025 0.334 0.3655 0.3305 0.3513
08/10/2025 0.3513 0.3731 0.3413 0.3625
08/11/2025 0.3622 0.3659 0.3385 0.3406
08/12/2025 0.3403 0.3622 0.333 0.3572
08/13/2025 0.3571 0.3765 0.3546 0.3666
08/14/2025 0.367 0.387 0.3258 0.3376
08/15/2025 0.3376 0.3508 0.3278 0.3394
08/16/2025 0.3395 0.3541 0.3361 0.3512
08/17/2025 0.3514 0.3567 0.3432 0.3477
08/18/2025 0.3479 0.3486 0.3212 0.331
08/19/2025 0.3312 0.3361 0.3095 0.3101
08/20/2025 0.3107 0.328 0.3098 0.3246
08/21/2025 0.3246 0.329 0.3123 0.3152
08/22/2025 0.3152 0.3516 0.305 0.3482
08/23/2025 0.3484 0.3496 0.3285 0.3473
08/24/2025 0.3473 0.3842 0.3395 0.3444
08/25/2025 0.3444 0.3674 0.3216 0.3261
08/26/2025 0.3256 0.3403 0.3195 0.3365
08/27/2025 0.337 0.3541 0.332 0.345
08/28/2025 0.3447 0.3807 0.3409 0.3529
08/29/2025 0.3526 0.3536 0.3238 0.3325
08/30/2025 0.3325 0.3387 0.325 0.3356
08/31/2025 0.3367 0.343 0.3261 0.3263
09/01/2025 0.326 0.3365 0.3082 0.3152
09/02/2025 0.3156 0.3316 0.3145 0.3313
09/03/2025 0.3311 0.3372 0.326 0.3344
09/04/2025 0.3339 0.3345 0.3164 0.3211
09/05/2025 0.3208 0.3318 0.3183 0.3237
09/06/2025 0.324 0.3251 0.3164 0.321
09/07/2025 0.321 0.3279 0.319 0.3246
09/08/2025 0.3243 0.3337 0.3208 0.3271
09/09/2025 0.3271 0.3419 0.3239 0.3304
09/10/2025 0.3301 0.3401 0.3277 0.3357
09/11/2025 0.3356 0.364 0.3343 0.349
09/12/2025 0.349 0.3535 0.3421 0.3532
09/13/2025 0.3533 0.3614 0.3488 0.358
09/14/2025 0.3577 0.365 0.3375 0.3411
09/15/2025 0.3411 0.3489 0.319 0.3285
09/16/2025 0.3289 0.3372 0.3219 0.3352
09/17/2025 0.3354 0.3439 0.324 0.3406
09/18/2025 0.3408 0.3614 0.3385 0.3583
09/19/2025 0.3585 0.361 0.3401 0.3552
09/20/2025 0.3552 0.382 0.3503 0.3796
09/21/2025 0.3796 0.3898 0.3615 0.3737
09/22/2025 0.3736 0.3845 0.3405 0.3487
09/23/2025 0.3484 0.3661 0.3314 0.3585
09/24/2025 0.3587 0.3778 0.345 0.3476
09/25/2025 0.3476 0.3485 0.3153 0.3171
09/26/2025 0.3173 0.3388 0.3072 0.333
09/27/2025 0.3332 0.3368 0.3285 0.33
09/28/2025 0.3298 0.3393 0.3185 0.3347
09/29/2025 0.3347 0.34 0.327 0.3336
09/30/2025 0.3334 0.3358 0.3151 0.3189
10/01/2025 0.3191 0.3507 0.3186 0.3502
10/02/2025 0.35 0.3627 0.3474 0.3603
10/03/2025 0.3602 0.3696 0.3486 0.3635
10/04/2025 0.3633 0.3646 0.3471 0.3495
10/05/2025 0.3497 0.3767 0.3462 0.3491
10/06/2025 0.349 0.3694 0.3453 0.3651
10/07/2025 0.3652 0.3823 0.3539 0.3554
10/08/2025 0.3556 0.3687 0.3515 0.3611
10/09/2025 0.3612 0.3622 0.3391 0.3512
10/10/2025 0.3506 0.3618 0.27 0.3042
10/11/2025 0.3042 0.311 0.283 0.2992
10/12/2025 0.2992 0.342 0.2921 0.3364
10/13/2025 0.3363 0.38 0.3328 0.3792
10/14/2025 0.3796 0.4016 0.3443 0.3777
10/15/2025 0.378 0.3923 0.3516 0.3796
10/16/2025 0.3796 0.4257 0.3761 0.3899
10/17/2025 0.3897 0.4143 0.3552 0.3854
10/18/2025 0.3854 0.3897 0.3642 0.3781
10/19/2025 0.3778 0.4019 0.3649 0.3913
10/20/2025 0.392 0.4095 0.3754 0.3823
10/21/2025 0.3828 0.3879 0.361 0.3619
10/22/2025 0.3617 0.3659 0.323 0.3329
10/23/2025 0.3328 0.3434 0.3207 0.3242
10/24/2025 0.3242 0.337 0.311 0.3353
10/25/2025 0.3351 0.3395 0.3195 0.3281
10/26/2025 0.3283 0.3328 0.3076 0.3315
10/27/2025 0.3316 0.338 0.3212 0.328
10/28/2025 0.328 0.3341 0.3108 0.3171
10/29/2025 0.3166 0.3251 0.31 0.3143
10/30/2025 0.3143 0.3198 0.2849 0.2941
10/31/2025 0.2943 0.3055 0.2833 0.2898
11/01/2025 0.2899 0.3048 0.287 0.3008
11/02/2025 0.3007 0.3028 0.2857 0.2985
11/03/2025 0.2981 0.2985 0.2604 0.2763
11/04/2025 0.276 0.2921 0.254 0.2715
11/05/2025 0.2712 0.2856 0.2584 0.2826
11/06/2025 0.2824 0.2873 0.2752 0.2861
11/07/2025 0.2858 0.31 0.2805 0.3055
11/08/2025 0.3057 0.3112 0.2967 0.3064
11/09/2025 0.3062 0.3109 0.2897 0.2994
11/10/2025 0.2991 0.3063 0.2916 0.2984
11/11/2025 0.2984 0.3061 0.2828 0.2835
11/12/2025 0.2832 0.3002 0.2769 0.2824
11/13/2025 0.2828 0.2965 0.2641 0.2739
11/14/2025 0.2718 0.273 0.2561 0.2599
11/15/2025 0.26 0.2681 0.2583 0.2647
11/16/2025 0.2642 0.2843 0.2576 0.2703
11/17/2025 0.2702 0.2789 0.2558 0.2617
11/18/2025 0.2617 0.2721 0.2553 0.2662
11/19/2025 0.2664 0.2682 0.2498 0.2647
11/20/2025 0.2647 0.2765 0.2559 0.2581
11/21/2025 0.2582 0.2662 0.2368 0.2464
11/22/2025 0.2463 0.2501 0.2392 0.2457
11/23/2025 0.2459 0.2562 0.2443 0.2459
11/24/2025 0.246 0.2587 0.243 0.251
11/25/2025 0.2509 0.2529 0.2441 0.2515
11/26/2025 0.2516 0.2571 0.2461 0.2553
11/27/2025 0.2552 0.2615 0.2536 0.2555
11/28/2025 0.2554 0.2568 0.245 0.2479
11/29/2025 0.2477 0.2506 0.2415 0.2429
11/30/2025 0.2429 0.252 0.2428 0.2472
12/01/2025 0.2474 0.2479 0.2315 0.2424
12/02/2025 0.2424 0.2576 0.2394 0.2518
12/03/2025 0.252 0.2598 0.2504 0.259
12/04/2025 0.259 0.2616 0.2503 0.2542
12/05/2025 0.2543 0.2565 0.2427 0.2482
12/06/2025 0.248 0.2529 0.2465 0.2513
12/07/2025 0.2513 0.2528 0.2418 0.2456
12/08/2025 0.2462 0.2589 0.2455 0.2494
12/09/2025 0.2504 0.2604 0.2474 0.2557
12/10/2025 0.2557 0.2611 0.2514 0.2545
12/11/2025 0.2543 0.2565 0.2436 0.2538
12/12/2025 0.2538 0.2551 0.242 0.2463
12/13/2025 0.2464 0.2556 0.2461 0.2544
12/14/2025 0.2545 0.2554 0.2433 0.2461
12/15/2025 0.2462 0.2819 0.2462 0.2678
12/16/2025 0.2676 0.2737 0.2512 0.2545
12/17/2025 0.2545 0.2789 0.2533 0.2669
12/18/2025 0.2668 0.2717 0.2432 0.2457
12/19/2025 0.2458 0.2748 0.2416 0.2738
12/20/2025 0.2734 0.2782 0.2673 0.2689
12/21/2025 0.2692 0.2703 0.2577 0.2598
12/22/2025 0.2598 0.2673 0.2577 0.262
12/23/2025 0.2622 0.2654 0.2553 0.2616
12/24/2025 0.2617 0.273 0.2588 0.269
12/25/2025 0.2689 0.2727 0.2649 0.266
12/26/2025 0.2663 0.2741 0.2634 0.2727
12/27/2025 0.2732 0.2733 0.2665 0.2705
12/28/2025 0.2707 0.2723 0.2661 0.2674
12/29/2025 0.2674 0.2706 0.259 0.2607
12/30/2025 0.2606 0.2737 0.2584 0.2671
12/31/2025 0.2671 0.275 0.2593 0.2646