Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
CTKGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.558932 | 0.016368 | 3.02% | 0.54341 | 0.570696 | 0.532038 | 859,976.00 |
| Apr 17 2024 | 0.542564 | -0.011196 | -2.02% | 0.553404 | 0.564501 | 0.529335 | 1,041,611.00 |
| Apr 16 2024 | 0.55376 | 0.004029 | 0.73% | 0.547032 | 0.559437 | 0.521662 | 1,071,680.00 |
| Apr 15 2024 | 0.549731 | -0.058118 | -9.56% | 0.62753 | 0.639512 | 0.549652 | 1,036,794.00 |
| Apr 14 2024 | 0.607849 | -0.030819 | -4.83% | 0.62753 | 0.639512 | 0.568736 | 104,593.00 |
| Apr 13 2024 | 0.638668 | 0.005796 | 0.92% | 0.63665 | 0.663637 | 0.573861 | 240,625.00 |
| Apr 12 2024 | 0.632872 | -0.074872 | -10.58% | 0.710307 | 0.724121 | 0.580274 | 106,810.00 |
| Apr 11 2024 | 0.707744 | -0.034444 | -4.64% | 0.741697 | 0.743118 | 0.701886 | 44,570.00 |
| Apr 10 2024 | 0.742187 | 0.024389 | 3.40% | 0.717822 | 0.748784 | 0.690127 | 85,223.00 |
| Apr 09 2024 | 0.717799 | -0.032433 | -4.32% | 0.749477 | 0.755879 | 0.717799 | 35,438.00 |
| Apr 08 2024 | 0.750232 | 0.023164 | 3.19% | 0.69256 | 0.768298 | 0.672781 | 77,027.00 |
| Apr 07 2024 | 0.727068 | -0.016438 | -2.21% | 0.742629 | 0.759369 | 0.723496 | 24,439.00 |
| Apr 06 2024 | 0.743507 | 0.037919 | 5.37% | 0.703601 | 0.775445 | 0.694371 | 46,754.00 |
| Apr 05 2024 | 0.705587 | -0.014685 | -2.04% | 0.720309 | 0.721155 | 0.667842 | 110,251.00 |
| Apr 04 2024 | 0.720272 | 0.026004 | 3.75% | 0.69256 | 0.755888 | 0.672781 | 82,012.00 |
| Apr 03 2024 | 0.694268 | -0.02718 | -3.77% | 0.72031 | 0.785938 | 0.679482 | 225,078.00 |
| Apr 02 2024 | 0.721448 | -0.042164 | -5.52% | 0.761757 | 0.761757 | 0.700841 | 93,562.00 |
| Apr 01 2024 | 0.763612 | -0.059005 | -7.17% | 0.712204 | 0.83703 | 0.708582 | 361,669.00 |
| Mar 31 2024 | 0.822617 | 0.011956 | 1.47% | 0.808087 | 0.859121 | 0.808087 | 134,752.00 |
| Mar 30 2024 | 0.810661 | -0.018155 | -2.19% | 0.823149 | 0.854892 | 0.804758 | 98,720.00 |
| Mar 29 2024 | 0.828816 | 0.066186 | 8.68% | 0.763329 | 0.829794 | 0.760794 | 167,606.00 |
| Mar 28 2024 | 0.76263 | 0.008006 | 1.06% | 0.757824 | 0.765649 | 0.735381 | 70,505.00 |
| Mar 27 2024 | 0.754623 | 0.032109 | 4.44% | 0.72435 | 0.759721 | 0.717718 | 229,451.00 |
| Mar 26 2024 | 0.722514 | 0.011962 | 1.68% | 0.712204 | 0.744668 | 0.702758 | 133,685.00 |
| Mar 25 2024 | 0.710552 | -0.059931 | -7.78% | 0.695154 | 0.745502 | 0.693812 | 1,089,849.00 |
| Mar 24 2024 | 0.770484 | 0.00437 | 0.57% | 0.772346 | 0.777823 | 0.747146 | 505,456.00 |
| Mar 23 2024 | 0.766113 | -0.02049 | -2.60% | 0.783113 | 0.801112 | 0.750888 | 539,199.00 |
| Mar 22 2024 | 0.786603 | -0.012646 | -1.58% | 0.800736 | 0.860929 | 0.775072 | 1,184,078.00 |
| Mar 21 2024 | 0.79925 | 0.08751 | 12.30% | 0.695154 | 0.811407 | 0.693812 | 313,692.00 |
| Mar 20 2024 | 0.71174 | 0.089423 | 14.37% | 0.637944 | 0.715669 | 0.605252 | 120,713.00 |
| Mar 19 2024 | 0.622318 | -0.103198 | -14.22% | 0.726323 | 0.728146 | 0.621554 | 156,562.00 |
| Mar 18 2024 | 0.725516 | -0.047373 | -6.13% | 0.762293 | 0.803749 | 0.670164 | 74,534.00 |
| Mar 17 2024 | 0.772889 | 0.083558 | 12.12% | 0.697515 | 0.80003 | 0.675555 | 169,516.00 |
| Mar 16 2024 | 0.689331 | -0.077216 | -10.07% | 0.762293 | 0.774903 | 0.670164 | 171,805.00 |
| Mar 15 2024 | 0.766548 | 0.010686 | 1.41% | 0.731441 | 0.795483 | 0.690604 | 204,717.00 |
| Mar 14 2024 | 0.755861 | -0.024515 | -3.14% | 0.780615 | 0.783666 | 0.727268 | 109,803.00 |
| Mar 13 2024 | 0.780376 | 0.010231 | 1.33% | 0.774573 | 0.789913 | 0.757495 | 86,624.00 |
| Mar 12 2024 | 0.770145 | 0.044636 | 6.15% | 0.731441 | 0.795483 | 0.719217 | 385,857.00 |
| Mar 11 2024 | 0.725509 | 0.034935 | 5.06% | 0.6492 | 0.72923 | 0.6492 | 499,247.00 |
| Mar 10 2024 | 0.690574 | -0.019545 | -2.75% | 0.714398 | 0.716338 | 0.674382 | 322,297.00 |
| Mar 09 2024 | 0.710119 | -0.001975 | -0.28% | 0.713269 | 0.725211 | 0.701734 | 258,012.00 |
| Mar 08 2024 | 0.712094 | -0.027271 | -3.69% | 0.749371 | 0.75032 | 0.678213 | 87,289.00 |
| Mar 07 2024 | 0.739366 | 0.006227 | 0.85% | 0.74011 | 0.75152 | 0.717709 | 87,678.00 |
| Mar 06 2024 | 0.733138 | 0.018785 | 2.63% | 0.714782 | 0.75588 | 0.662987 | 146,387.00 |
| Mar 05 2024 | 0.714353 | 0.044504 | 6.64% | 0.671226 | 0.729133 | 0.595066 | 141,532.00 |
| Mar 04 2024 | 0.669849 | 0.006609 | 1.00% | 0.6492 | 0.688639 | 0.6492 | 77,163.00 |
| Mar 03 2024 | 0.66324 | -0.023547 | -3.43% | 0.686207 | 0.689811 | 0.635837 | 91,718.00 |
| Mar 02 2024 | 0.686787 | -0.000892 | -0.13% | 0.686961 | 0.69285 | 0.668503 | 57,916.00 |
| Mar 01 2024 | 0.687678 | 0.034732 | 5.32% | 0.6492 | 0.693823 | 0.6492 | 74,877.00 |
| Feb 29 2024 | 0.652946 | 0.033945 | 5.48% | 0.622043 | 0.663106 | 0.615127 | 186,425.00 |
| Feb 28 2024 | 0.619001 | -0.008483 | -1.35% | 0.630805 | 0.650329 | 0.587463 | 222,270.00 |
| Feb 27 2024 | 0.627484 | 0.005652 | 0.91% | 0.622658 | 0.638629 | 0.601523 | 247,485.00 |
| Feb 26 2024 | 0.621832 | -0.016983 | -2.66% | 0.585165 | 0.652946 | 0.568132 | 758,349.00 |
| Feb 25 2024 | 0.638815 | 0.011606 | 1.85% | 0.631966 | 0.666474 | 0.631312 | 517,361.00 |
| Feb 24 2024 | 0.627209 | 0.047135 | 8.13% | 0.581097 | 0.662166 | 0.574558 | 486,213.00 |
| Feb 23 2024 | 0.580073 | 0.002095 | 0.36% | 0.585165 | 0.586755 | 0.56183 | 338,428.00 |
| Feb 22 2024 | 0.577979 | 0.037561 | 6.95% | 0.540738 | 0.600284 | 0.53617 | 393,610.00 |
| Feb 21 2024 | 0.540418 | -0.010455 | -1.90% | 0.55067 | 0.554594 | 0.517163 | 350,752.00 |
| Feb 20 2024 | 0.550873 | -0.010 | -1.78% | 0.564106 | 0.569657 | 0.533047 | 318,986.00 |
| Feb 19 2024 | 0.560873 | -0.0095 | -1.67% | 0.511285 | 0.571378 | 0.511285 | 233,302.00 |
| Feb 18 2024 | 0.570372 | 0.012928 | 2.32% | 0.557397 | 0.576328 | 0.550529 | 296,193.00 |
| Feb 17 2024 | 0.557444 | -0.012403 | -2.18% | 0.571356 | 0.572544 | 0.541773 | 259,610.00 |
| Feb 16 2024 | 0.569847 | -0.009679 | -1.67% | 0.579543 | 0.587086 | 0.554748 | 417,800.00 |
| Feb 15 2024 | 0.579526 | 0.009075 | 1.59% | 0.571135 | 0.591411 | 0.566979 | 413,405.00 |
| Feb 14 2024 | 0.570451 | 0.018367 | 3.33% | 0.550391 | 0.572181 | 0.547446 | 415,918.00 |
| Feb 13 2024 | 0.552084 | 0.015055 | 2.80% | 0.539906 | 0.552723 | 0.530981 | 525,884.00 |
| Feb 12 2024 | 0.537029 | 0.015516 | 2.98% | 0.511285 | 0.542045 | 0.509896 | 694,748.00 |
| Feb 11 2024 | 0.521513 | 0.000792 | 0.15% | 0.523047 | 0.533155 | 0.51749 | 450,665.00 |
| Feb 10 2024 | 0.520722 | 0.001906 | 0.37% | 0.520674 | 0.527119 | 0.508384 | 445,086.00 |
| Feb 09 2024 | 0.518815 | 0.006504 | 1.27% | 0.511285 | 0.526553 | 0.511285 | 313,038.00 |
| Feb 08 2024 | 0.512311 | 0.008578 | 1.70% | 0.503442 | 0.517261 | 0.498507 | 510,609.00 |
| Feb 07 2024 | 0.503734 | 0.000145 | 0.03% | 0.503391 | 0.518826 | 0.48605 | 46,320.00 |
| Feb 06 2024 | 0.503588 | 0.001315 | 0.26% | 0.503175 | 0.50711 | 0.498228 | 21,592.00 |
| Feb 05 2024 | 0.502274 | 0.008217 | 1.66% | 0.682164 | 0.685323 | 0.496244 | 8,277.00 |
| Feb 04 2024 | 0.494056 | -0.014887 | -2.93% | 0.509487 | 0.509487 | 0.489958 | 18,827.00 |
| Feb 03 2024 | 0.508943 | 0.004234 | 0.84% | 0.506287 | 0.532061 | 0.502401 | 42,296.00 |
| Feb 02 2024 | 0.504709 | 0.013967 | 2.85% | 0.491335 | 0.505377 | 0.489288 | 30,932.00 |
| Feb 01 2024 | 0.490742 | 0.00407 | 0.84% | 0.488079 | 0.498753 | 0.479973 | 43,870.00 |
| Jan 31 2024 | 0.486672 | -0.018008 | -3.57% | 0.502144 | 0.510071 | 0.48491 | 65,497.00 |
| Jan 30 2024 | 0.50468 | -0.009643 | -1.87% | 0.509033 | 0.523589 | 0.504491 | 50,500.00 |
| Jan 29 2024 | 0.514323 | 0.011899 | 2.37% | 0.682164 | 0.685323 | 0.502039 | 51,277.00 |
| Jan 28 2024 | 0.502423 | -0.005744 | -1.13% | 0.50966 | 0.516261 | 0.496899 | 40,050.00 |
| Jan 27 2024 | 0.508167 | 0.000809 | 0.16% | 0.508429 | 0.511598 | 0.499606 | 15,454.00 |
| Jan 26 2024 | 0.507359 | 0.019974 | 4.10% | 0.488103 | 0.508775 | 0.483418 | 31,067.00 |
| Jan 25 2024 | 0.487385 | 0.003071 | 0.63% | 0.483208 | 0.489289 | 0.473365 | 23,337.00 |
| Jan 24 2024 | 0.484314 | 0.013062 | 2.77% | 0.472225 | 0.486433 | 0.468981 | 64,629.00 |
| Jan 23 2024 | 0.471252 | -0.020207 | -4.11% | 0.492799 | 0.503394 | 0.457994 | 79,748.00 |
| Jan 22 2024 | 0.491459 | -0.043643 | -8.16% | 0.682164 | 0.685323 | 0.490909 | 38,556.00 |
| Jan 21 2024 | 0.535102 | 0.005064 | 0.96% | 0.530206 | 0.551632 | 0.52778 | 220,848.00 |
| Jan 20 2024 | 0.530038 | -0.009327 | -1.73% | 0.525779 | 0.533257 | 0.519875 | 449,744.00 |
