CTKUSDT: Shentu Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6503

CLOSE 0.6503

Low

LOW 0.396

High

HIGH 0.995

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.744	0.755	0.736	0.738
01/02/2023	0.738	0.75	0.72	0.724
01/03/2023	0.723	0.73	0.704	0.717
01/04/2023	0.717	0.744	0.712	0.736
01/05/2023	0.737	0.742	0.723	0.735
01/06/2023	0.734	0.749	0.723	0.745
01/07/2023	0.746	0.75	0.73	0.738
01/08/2023	0.737	0.743	0.721	0.74
01/09/2023	0.74	0.79	0.74	0.777
01/10/2023	0.777	0.785	0.755	0.779
01/11/2023	0.778	0.781	0.744	0.766
01/12/2023	0.767	0.8	0.757	0.796
01/13/2023	0.797	0.817	0.788	0.812
01/14/2023	0.813	0.871	0.743	0.794
01/15/2023	0.794	0.8	0.767	0.785
01/16/2023	0.785	0.815	0.747	0.764
01/17/2023	0.763	0.79	0.75	0.767
01/18/2023	0.767	0.807	0.714	0.72
01/19/2023	0.72	0.743	0.716	0.727
01/20/2023	0.726	0.779	0.704	0.775
01/21/2023	0.774	0.794	0.758	0.776
01/22/2023	0.776	0.811	0.772	0.791
01/23/2023	0.791	0.842	0.79	0.827
01/24/2023	0.826	0.882	0.778	0.797
01/25/2023	0.797	0.833	0.74	0.82
01/26/2023	0.82	0.841	0.786	0.819
01/27/2023	0.82	0.844	0.799	0.829
01/28/2023	0.831	0.851	0.802	0.809
01/29/2023	0.809	0.85	0.801	0.835
01/30/2023	0.834	0.844	0.771	0.798
01/31/2023	0.799	0.812	0.782	0.805
02/01/2023	0.804	0.827	0.766	0.821
02/02/2023	0.822	0.884	0.812	0.824
02/03/2023	0.825	0.863	0.817	0.852
02/04/2023	0.852	0.863	0.828	0.853
02/05/2023	0.854	0.854	0.786	0.804
02/06/2023	0.804	0.877	0.793	0.838
02/07/2023	0.839	0.888	0.829	0.885
02/08/2023	0.885	0.899	0.817	0.84
02/09/2023	0.841	0.881	0.733	0.766
02/10/2023	0.767	0.778	0.751	0.77
02/11/2023	0.769	0.796	0.764	0.792
02/12/2023	0.792	0.819	0.765	0.782
02/13/2023	0.782	0.791	0.74	0.779
02/14/2023	0.779	0.797	0.761	0.794
02/15/2023	0.794	0.829	0.785	0.827
02/16/2023	0.827	0.852	0.787	0.795
02/17/2023	0.794	0.862	0.788	0.856
02/18/2023	0.856	0.88	0.843	0.858
02/19/2023	0.859	0.98	0.846	0.912
02/20/2023	0.912	0.973	0.892	0.965
02/21/2023	0.965	0.995	0.89	0.916
02/22/2023	0.918	0.923	0.832	0.856
02/23/2023	0.857	0.901	0.835	0.851
02/24/2023	0.85	0.857	0.8	0.82
02/25/2023	0.821	0.83	0.79	0.816
02/26/2023	0.816	0.845	0.811	0.844
02/27/2023	0.844	0.845	0.807	0.821
02/28/2023	0.821	0.825	0.796	0.798
03/01/2023	0.799	0.843	0.794	0.838
03/02/2023	0.838	0.839	0.805	0.817
03/03/2023	0.818	0.819	0.746	0.773
03/04/2023	0.773	0.776	0.734	0.751
03/05/2023	0.752	0.766	0.742	0.743
03/06/2023	0.743	0.773	0.732	0.765
03/07/2023	0.765	0.772	0.722	0.737
03/08/2023	0.737	0.746	0.707	0.723
03/09/2023	0.723	0.744	0.685	0.708
03/10/2023	0.705	0.733	0.679	0.728
03/11/2023	0.728	0.759	0.715	0.742
03/12/2023	0.742	0.784	0.737	0.781
03/13/2023	0.782	0.822	0.752	0.795
03/14/2023	0.796	0.827	0.773	0.819
03/15/2023	0.818	0.828	0.74	0.754
03/16/2023	0.754	0.782	0.738	0.764
03/17/2023	0.765	0.813	0.757	0.812
03/18/2023	0.813	0.829	0.782	0.791
03/19/2023	0.79	0.809	0.782	0.789
03/20/2023	0.79	0.798	0.743	0.747
03/21/2023	0.747	0.79	0.734	0.786
03/22/2023	0.787	0.803	0.74	0.757
03/23/2023	0.758	0.781	0.755	0.776
03/24/2023	0.776	0.781	0.753	0.774
03/25/2023	0.774	0.78	0.757	0.765
03/26/2023	0.766	0.781	0.761	0.768
03/27/2023	0.768	0.774	0.741	0.754
03/28/2023	0.754	0.766	0.745	0.763
03/29/2023	0.762	0.835	0.76	0.822
03/30/2023	0.82	0.825	0.788	0.805
03/31/2023	0.804	0.841	0.802	0.838
04/01/2023	0.837	0.844	0.819	0.835
04/02/2023	0.835	0.84	0.796	0.81
04/03/2023	0.809	0.812	0.77	0.792
04/04/2023	0.793	0.82	0.782	0.814
04/05/2023	0.814	0.831	0.798	0.819
04/06/2023	0.82	0.822	0.798	0.816
04/07/2023	0.817	0.824	0.798	0.819
04/08/2023	0.818	0.826	0.804	0.81
04/09/2023	0.809	0.816	0.798	0.807
04/10/2023	0.807	0.816	0.798	0.813
04/11/2023	0.813	0.835	0.802	0.806
04/12/2023	0.806	0.807	0.774	0.803
04/13/2023	0.804	0.821	0.798	0.82
04/14/2023	0.82	0.835	0.808	0.822
04/15/2023	0.822	0.852	0.812	0.847
04/16/2023	0.847	0.867	0.833	0.849
04/17/2023	0.848	0.859	0.824	0.842
04/18/2023	0.842	0.874	0.832	0.842
04/19/2023	0.841	0.841	0.767	0.777
04/20/2023	0.776	0.785	0.753	0.769
04/21/2023	0.769	0.777	0.732	0.748
04/22/2023	0.748	0.766	0.74	0.764
04/23/2023	0.765	0.769	0.737	0.755
04/24/2023	0.755	0.77	0.74	0.76
04/25/2023	0.76	0.783	0.754	0.77
04/26/2023	0.771	0.799	0.731	0.756
04/27/2023	0.756	0.776	0.754	0.762
04/28/2023	0.763	0.765	0.741	0.756
04/29/2023	0.757	0.783	0.752	0.78
04/30/2023	0.781	0.783	0.765	0.765
05/01/2023	0.765	0.77	0.747	0.758
05/02/2023	0.757	0.78	0.751	0.777
05/03/2023	0.778	0.788	0.764	0.777
05/04/2023	0.779	0.779	0.759	0.77
05/05/2023	0.77	0.774	0.757	0.763
05/06/2023	0.763	0.769	0.72	0.74
05/07/2023	0.741	0.747	0.728	0.731
05/08/2023	0.73	0.736	0.679	0.718
05/09/2023	0.718	0.73	0.708	0.728
05/10/2023	0.727	0.737	0.693	0.722
05/11/2023	0.722	0.732	0.705	0.72
05/12/2023	0.72	0.734	0.704	0.732
05/13/2023	0.731	0.744	0.727	0.741
05/14/2023	0.741	0.748	0.731	0.739
05/15/2023	0.738	0.755	0.718	0.72
05/16/2023	0.719	0.725	0.708	0.717
05/17/2023	0.718	0.746	0.716	0.739
05/18/2023	0.739	0.755	0.724	0.739
05/19/2023	0.74	0.757	0.739	0.75
05/20/2023	0.751	0.757	0.743	0.753
05/21/2023	0.753	0.753	0.731	0.738
05/22/2023	0.738	0.746	0.725	0.743
05/23/2023	0.745	0.757	0.74	0.752
05/24/2023	0.752	0.755	0.727	0.748
05/25/2023	0.747	0.758	0.73	0.751
05/26/2023	0.751	0.763	0.747	0.752
05/27/2023	0.751	0.756	0.744	0.748
05/28/2023	0.748	0.767	0.745	0.753
05/29/2023	0.754	0.76	0.733	0.738
05/30/2023	0.738	0.742	0.722	0.723
05/31/2023	0.723	0.729	0.701	0.722
06/01/2023	0.722	0.726	0.713	0.719
06/02/2023	0.718	0.73	0.712	0.727
06/03/2023	0.727	0.732	0.72	0.726
06/04/2023	0.726	0.731	0.72	0.72
06/05/2023	0.72	0.722	0.64	0.687
06/06/2023	0.686	0.706	0.681	0.699
06/07/2023	0.699	0.699	0.667	0.679
06/08/2023	0.679	0.7	0.67	0.693
06/09/2023	0.693	0.71	0.687	0.693
06/10/2023	0.693	0.694	0.556	0.591
06/11/2023	0.59	0.598	0.583	0.593
06/12/2023	0.593	0.593	0.568	0.584
06/13/2023	0.584	0.605	0.579	0.594
06/14/2023	0.594	0.604	0.565	0.571
06/15/2023	0.572	0.588	0.565	0.582
06/16/2023	0.583	0.592	0.565	0.578
06/17/2023	0.579	0.598	0.575	0.588
06/18/2023	0.589	0.6	0.583	0.586
06/19/2023	0.586	0.598	0.581	0.59
06/20/2023	0.59	0.61	0.569	0.591
06/21/2023	0.591	0.635	0.589	0.627
06/22/2023	0.627	0.645	0.614	0.617
06/23/2023	0.617	0.642	0.614	0.633
06/24/2023	0.633	0.644	0.62	0.634
06/25/2023	0.633	0.653	0.631	0.637
06/26/2023	0.637	0.638	0.605	0.613
06/27/2023	0.613	0.623	0.609	0.615
06/28/2023	0.616	0.616	0.564	0.582
06/29/2023	0.581	0.594	0.576	0.583
06/30/2023	0.583	0.607	0.557	0.602
07/01/2023	0.602	0.628	0.595	0.628
07/02/2023	0.628	0.63	0.608	0.629
07/03/2023	0.63	0.652	0.626	0.649
07/04/2023	0.649	0.653	0.633	0.642
07/05/2023	0.644	0.651	0.614	0.619
07/06/2023	0.618	0.634	0.586	0.587
07/07/2023	0.587	0.595	0.582	0.591
07/08/2023	0.591	0.596	0.568	0.575
07/09/2023	0.575	0.58	0.563	0.566
07/10/2023	0.566	0.576	0.548	0.569
07/11/2023	0.57	0.578	0.565	0.575
07/12/2023	0.576	0.587	0.568	0.578
07/13/2023	0.578	0.629	0.57	0.627
07/14/2023	0.628	0.642	0.595	0.617
07/15/2023	0.616	0.623	0.602	0.613
07/16/2023	0.613	0.621	0.592	0.595
07/17/2023	0.596	0.617	0.591	0.607
07/18/2023	0.607	0.612	0.581	0.587
07/19/2023	0.586	0.601	0.584	0.594
07/20/2023	0.594	0.624	0.593	0.603
07/21/2023	0.604	0.617	0.598	0.607
07/22/2023	0.607	0.615	0.598	0.605
07/23/2023	0.604	0.626	0.6	0.617
07/24/2023	0.617	0.623	0.58	0.6
07/25/2023	0.6	0.604	0.583	0.585
07/26/2023	0.584	0.587	0.572	0.579
07/27/2023	0.579	0.591	0.563	0.568
07/28/2023	0.569	0.585	0.561	0.581
07/29/2023	0.581	0.593	0.581	0.59
07/30/2023	0.59	0.595	0.57	0.585
07/31/2023	0.584	0.588	0.571	0.576
08/01/2023	0.575	0.594	0.56	0.592
08/02/2023	0.593	0.595	0.56	0.567
08/03/2023	0.566	0.574	0.557	0.56
08/04/2023	0.559	0.568	0.552	0.558
08/05/2023	0.558	0.567	0.556	0.564
08/06/2023	0.565	0.572	0.557	0.56
08/07/2023	0.559	0.572	0.55	0.561
08/08/2023	0.56	0.567	0.551	0.551
08/09/2023	0.552	0.558	0.544	0.557
08/10/2023	0.557	0.565	0.55	0.554
08/11/2023	0.553	0.592	0.553	0.567
08/12/2023	0.567	0.585	0.565	0.583
08/13/2023	0.584	0.601	0.58	0.592
08/14/2023	0.592	0.604	0.586	0.595
08/15/2023	0.595	0.599	0.553	0.572
08/16/2023	0.572	0.575	0.514	0.531
08/17/2023	0.531	0.544	0.427	0.49
08/18/2023	0.49	0.502	0.486	0.493
08/19/2023	0.494	0.5	0.489	0.494
08/20/2023	0.494	0.497	0.481	0.486
08/21/2023	0.485	0.487	0.447	0.453
08/22/2023	0.453	0.454	0.432	0.454
08/23/2023	0.453	0.486	0.451	0.483
08/24/2023	0.483	0.484	0.462	0.467
08/25/2023	0.467	0.474	0.459	0.471
08/26/2023	0.471	0.473	0.437	0.443
08/27/2023	0.444	0.446	0.434	0.443
08/28/2023	0.443	0.48	0.443	0.464
08/29/2023	0.464	0.497	0.458	0.488
08/30/2023	0.488	0.488	0.476	0.478
08/31/2023	0.479	0.482	0.458	0.466
09/01/2023	0.466	0.479	0.455	0.462
09/02/2023	0.462	0.481	0.456	0.48
09/03/2023	0.479	0.485	0.471	0.481
09/04/2023	0.482	0.54	0.481	0.5
09/05/2023	0.499	0.595	0.497	0.561
09/06/2023	0.561	0.593	0.53	0.558
09/07/2023	0.559	0.566	0.517	0.522
09/08/2023	0.522	0.523	0.493	0.507
09/09/2023	0.506	0.509	0.493	0.494
09/10/2023	0.494	0.494	0.451	0.456
09/11/2023	0.457	0.461	0.439	0.448
09/12/2023	0.448	0.465	0.441	0.443
09/13/2023	0.443	0.464	0.442	0.456
09/14/2023	0.457	0.467	0.452	0.46
09/15/2023	0.46	0.475	0.455	0.471
09/16/2023	0.472	0.484	0.466	0.471
09/17/2023	0.47	0.471	0.438	0.443
09/18/2023	0.442	0.464	0.437	0.453
09/19/2023	0.453	0.467	0.449	0.462
09/20/2023	0.462	0.466	0.446	0.452
09/21/2023	0.453	0.465	0.444	0.447
09/22/2023	0.447	0.455	0.444	0.453
09/23/2023	0.454	0.458	0.449	0.452
09/24/2023	0.452	0.453	0.435	0.437
09/25/2023	0.437	0.445	0.432	0.444
09/26/2023	0.445	0.448	0.439	0.446
09/27/2023	0.447	0.449	0.435	0.44
09/28/2023	0.44	0.456	0.44	0.454
09/29/2023	0.455	0.461	0.451	0.455
09/30/2023	0.455	0.457	0.445	0.449
10/01/2023	0.449	0.474	0.448	0.472
10/02/2023	0.472	0.476	0.444	0.45
10/03/2023	0.45	0.454	0.434	0.438
10/04/2023	0.438	0.439	0.412	0.436
10/05/2023	0.435	0.439	0.423	0.424
10/06/2023	0.425	0.432	0.422	0.43
10/07/2023	0.43	0.443	0.43	0.442
10/08/2023	0.443	0.449	0.435	0.449
10/09/2023	0.449	0.455	0.425	0.432
10/10/2023	0.431	0.433	0.418	0.422
10/11/2023	0.422	0.424	0.411	0.421
10/12/2023	0.421	0.423	0.41	0.423
10/13/2023	0.422	0.425	0.416	0.42
10/14/2023	0.421	0.432	0.421	0.43
10/15/2023	0.43	0.44	0.427	0.439
10/16/2023	0.438	0.454	0.437	0.443
10/17/2023	0.442	0.443	0.413	0.416
10/18/2023	0.415	0.417	0.399	0.402
10/19/2023	0.402	0.415	0.396	0.41
10/20/2023	0.41	0.424	0.408	0.418
10/21/2023	0.417	0.435	0.415	0.425
10/22/2023	0.426	0.433	0.418	0.428
10/23/2023	0.429	0.454	0.427	0.453
10/24/2023	0.453	0.474	0.446	0.464
10/25/2023	0.464	0.476	0.452	0.468
10/26/2023	0.468	0.483	0.445	0.461
10/27/2023	0.461	0.47	0.449	0.456
10/28/2023	0.456	0.476	0.455	0.474
10/29/2023	0.474	0.477	0.465	0.473
10/30/2023	0.473	0.486	0.47	0.482
10/31/2023	0.482	0.488	0.455	0.478
11/01/2023	0.478	0.496	0.459	0.489
11/02/2023	0.49	0.497	0.467	0.485
11/03/2023	0.485	0.499	0.468	0.498
11/04/2023	0.498	0.507	0.493	0.503
11/05/2023	0.502	0.513	0.488	0.504
11/06/2023	0.504	0.52	0.499	0.518
11/07/2023	0.518	0.518	0.492	0.504
11/08/2023	0.503	0.515	0.498	0.511
11/09/2023	0.511	0.538	0.452	0.514
11/10/2023	0.513	0.535	0.507	0.532
11/11/2023	0.532	0.543	0.512	0.532
11/12/2023	0.532	0.541	0.506	0.537
11/13/2023	0.537	0.552	0.507	0.508
11/14/2023	0.508	0.516	0.468	0.489
11/15/2023	0.49	0.522	0.488	0.52
11/16/2023	0.52	0.529	0.482	0.488
11/17/2023	0.49	0.506	0.462	0.484
11/18/2023	0.483	0.485	0.458	0.48
11/19/2023	0.481	0.495	0.469	0.493
11/20/2023	0.494	0.506	0.484	0.492
11/21/2023	0.492	0.504	0.442	0.446
11/22/2023	0.445	0.489	0.444	0.487
11/23/2023	0.487	0.52	0.481	0.512
11/24/2023	0.512	0.539	0.509	0.523
11/25/2023	0.523	0.534	0.519	0.528
11/26/2023	0.528	0.561	0.501	0.551
11/27/2023	0.552	0.564	0.52	0.528
11/28/2023	0.529	0.609	0.524	0.603
11/29/2023	0.603	0.615	0.553	0.556
11/30/2023	0.555	0.582	0.55	0.565
12/01/2023	0.565	0.579	0.551	0.558
12/02/2023	0.557	0.571	0.555	0.566
12/03/2023	0.566	0.576	0.539	0.544
12/04/2023	0.544	0.568	0.517	0.566
12/05/2023	0.566	0.586	0.557	0.573
12/06/2023	0.572	0.585	0.553	0.57
12/07/2023	0.571	0.596	0.563	0.59
12/08/2023	0.591	0.61	0.583	0.608
12/09/2023	0.609	0.698	0.608	0.661
12/10/2023	0.661	0.689	0.647	0.667
12/11/2023	0.667	0.683	0.563	0.672
12/12/2023	0.671	0.748	0.67	0.713
12/13/2023	0.714	0.735	0.67	0.688
12/14/2023	0.688	0.757	0.68	0.747
12/15/2023	0.746	0.762	0.675	0.685
12/16/2023	0.685	0.721	0.677	0.702
12/17/2023	0.702	0.71	0.665	0.677
12/18/2023	0.677	0.86	0.658	0.746
12/19/2023	0.747	0.832	0.737	0.806
12/20/2023	0.805	0.919	0.764	0.903
12/21/2023	0.903	0.93	0.843	0.865
12/22/2023	0.866	0.877	0.829	0.853
12/23/2023	0.853	0.856	0.825	0.837
12/24/2023	0.837	0.888	0.797	0.823
12/25/2023	0.823	0.841	0.813	0.829
12/26/2023	0.829	0.879	0.78	0.839
12/27/2023	0.839	0.87	0.803	0.868
12/28/2023	0.867	0.889	0.795	0.807
12/29/2023	0.806	0.826	0.785	0.815
12/30/2023	0.815	0.822	0.772	0.788
12/31/2023	0.788	0.795	0.752	0.777

Menu

Create your free account now!

CTKUSDT: Shentu Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

CTKUSDT: Shentu Tether Historical Data

2023 Historical Chart

Average

Low

High