CTKBTC

CertiK Historical Data

Name Symbol Market Market Cap ($) Algorithm
CertiK CTKBTC Crypto 95,988,053 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000027 -0.83% 0.00003245 0.00003136 0.00003246
Open High Low Prev. Close 52 Week Range
0.00003207 0.00003270 0.00003105 0.00003272 0.00001575 - 0.00006821
Exchange Time Size Trade Price Currency
BINA 18:45:55 37.00 0.00003245 BTC
Price x Volume Volume Base Symbol Related Pairs
13.91 437,009.64 CTK CTKEUR CTKGBP CTKUSD

CTKBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000032600.000057600.000028752,245,909.00-0.00000015-0.46%
1 Month0.000030650.000057600.00002660810,487.630.000001805.87%
3 Months0.000043100.000057600.00002660549,096.58-0.00001065-24.71%
6 Months0.000034480.000064140.00001575564,997.19-0.00000203-5.89%
1 Year0.000056360.000068210.00001575545,468.11-0.00002391-42.42%
3 Years0.000001070.000079140.00000077531,773.510.000031382,932.71%
5 Years0.000001070.000079140.00000077531,773.510.000031382,932.71%

CTKBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.00003263 -0.00000048 -1.45% 0.00003310 0.00003457 0.00002945 586,600.00
Dec 06 2021 0.00003311 0.00000200 6.48% 0.00003101 0.00003706 0.00002943 1,712,022.00
Dec 05 2021 0.00003086 -0.00000300 -8.76% 0.00003478 0.00003503 0.00003000 472,807.00
Dec 04 2021 0.00003425 -0.00000600 -15.06% 0.00003996 0.00004046 0.00002875 1,331,855.00
Dec 03 2021 0.00003984 -0.00000060 -1.48% 0.00004040 0.00004070 0.00003800 659,054.00
Dec 02 2021 0.00004044 -0.00000500 -11.05% 0.00004585 0.00004609 0.00004017 1,355,447.00
Dec 01 2021 0.00004525 0.00001300 40.21% 0.00003260 0.00005760 0.00003233 9,603,575.00
Nov 30 2021 0.00003233 0.00000300 10.12% 0.00002963 0.00003326 0.00002925 597,415.00
Nov 29 2021 0.00002965 0.00000023 0.78% 0.00002924 0.00003001 0.00002878 228,193.00
Nov 28 2021 0.00002942 -0.00000100 -3.28% 0.00003038 0.00003084 0.00002891 258,072.00
Nov 27 2021 0.00003052 -0.00000061 -1.96% 0.00003116 0.00003197 0.00003026 201,022.00
Nov 26 2021 0.00003113 0.00000012 0.39% 0.00003110 0.00003332 0.00002926 446,357.00
Nov 25 2021 0.00003101 0.00000053 1.74% 0.00003039 0.00003257 0.00002983 243,008.00
Nov 24 2021 0.00003048 0.00000015 0.49% 0.00003041 0.00003163 0.00002974 211,574.00
Nov 23 2021 0.00003033 0.00000040 1.34% 0.00003004 0.00003145 0.00002767 270,750.00
Nov 22 2021 0.00002993 -0.00000020 -0.66% 0.00002985 0.00003047 0.00002933 208,988.00
Nov 21 2021 0.00003013 0.00000074 2.52% 0.00002930 0.00003192 0.00002765 586,919.00
Nov 20 2021 0.00002939 0.00000040 1.38% 0.00002897 0.00003005 0.00002832 331,217.00
Nov 19 2021 0.00002899 0.00000100 3.59% 0.00002768 0.00002928 0.00002743 172,428.00
Nov 18 2021 0.00002789 -0.00000048 -1.69% 0.00002834 0.00002867 0.00002660 320,394.00
Nov 17 2021 0.00002837 0.00000008 0.28% 0.00002831 0.00002879 0.00002777 253,293.00
Nov 16 2021 0.00002829 -0.00000200 -6.66% 0.00002986 0.00003031 0.00002682 476,940.00
Nov 15 2021 0.00003001 0.00000056 1.90% 0.00002955 0.00003099 0.00002886 194,852.00
Nov 14 2021 0.00002945 -0.00000033 -1.11% 0.00002965 0.00003095 0.00002920 150,458.00
Nov 13 2021 0.00002978 0.00000022 0.74% 0.00002942 0.00003060 0.00002892 475,639.00
Nov 12 2021 0.00002956 0.00000025 0.85% 0.00002913 0.00003041 0.00002881 417,593.00
Nov 11 2021 0.00002931 0.00000100 3.55% 0.00002825 0.00003047 0.00002800 342,821.00
Nov 10 2021 0.00002819 -0.00000300 -9.77% 0.00003065 0.00003148 0.00002663 584,347.00
Nov 09 2021 0.00003071 -0.00000081 -2.57% 0.00003158 0.00003165 0.00003038 354,433.00
Nov 08 2021 0.00003152 -0.00000300 -8.77% 0.00003385 0.00003395 0.00003135 162,229.00
Nov 07 2021 0.00003420 0.00000067 2.00% 0.00003350 0.00003468 0.00003306 307,879.00
Nov 06 2021 0.00003353 -0.00000100 -2.89% 0.00003455 0.00003571 0.00003345 277,175.00
See More Historical Prices ยป
Your Recent History
COIN
CTKBTC
CertiK
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211208 23:46:45