Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.754781 | -0.030296 | -3.86% | 0.78424 | 0.788872 | 0.745308 | 109,458.00 |
| Apr 22 2024 | 0.785077 | 0.01235 | 1.60% | 0.777955 | 0.794937 | 0.770975 | 289,157.00 |
| Apr 21 2024 | 0.772727 | 0.004806 | 0.63% | 0.765052 | 0.777916 | 0.753397 | 511,889.00 |
| Apr 20 2024 | 0.767921 | 0.024308 | 3.27% | 0.736543 | 0.777556 | 0.722506 | 569,401.00 |
| Apr 19 2024 | 0.743612 | 0.048766 | 7.02% | 0.699756 | 0.766074 | 0.661458 | 747,653.00 |
| Apr 18 2024 | 0.694846 | 0.019668 | 2.91% | 0.674726 | 0.711207 | 0.660467 | 859,767.00 |
| Apr 17 2024 | 0.675179 | -0.013003 | -1.89% | 0.688876 | 0.703253 | 0.657782 | 1,042,420.00 |
| Apr 16 2024 | 0.688181 | 0.004945 | 0.72% | 0.683076 | 0.69483 | 0.646949 | 1,071,819.00 |
| Apr 15 2024 | 0.683236 | -0.072711 | -9.62% | 0.769908 | 0.784951 | 0.681038 | 1,044,586.00 |
| Apr 14 2024 | 0.755947 | -0.020462 | -2.64% | 0.769908 | 0.784951 | 0.698347 | 104,593.00 |
| Apr 13 2024 | 0.776409 | -0.019069 | -2.40% | 0.788375 | 0.824266 | 0.702167 | 237,416.00 |
| Apr 12 2024 | 0.795479 | -0.093015 | -10.47% | 0.887714 | 0.907742 | 0.720305 | 109,076.00 |
| Apr 11 2024 | 0.888493 | -0.042861 | -4.60% | 0.931383 | 0.933706 | 0.880534 | 44,649.00 |
| Apr 10 2024 | 0.931354 | 0.020977 | 2.30% | 0.909553 | 0.939796 | 0.867936 | 85,223.00 |
| Apr 09 2024 | 0.910377 | -0.041925 | -4.40% | 0.950932 | 0.959111 | 0.909277 | 35,438.00 |
| Apr 08 2024 | 0.952303 | 0.029516 | 3.20% | 0.912053 | 0.9742 | 0.895931 | 77,027.00 |
| Apr 07 2024 | 0.922787 | -0.021215 | -2.25% | 0.943309 | 0.968136 | 0.916651 | 24,439.00 |
| Apr 06 2024 | 0.944002 | 0.049233 | 5.50% | 0.891904 | 0.990981 | 0.87993 | 46,754.00 |
| Apr 05 2024 | 0.894769 | -0.01637 | -1.80% | 0.912053 | 0.912473 | 0.84198 | 110,251.00 |
| Apr 04 2024 | 0.911139 | 0.032794 | 3.73% | 0.876101 | 0.959144 | 0.851045 | 82,012.00 |
| Apr 03 2024 | 0.878345 | -0.02842 | -3.13% | 0.905829 | 0.987867 | 0.858108 | 225,078.00 |
| Apr 02 2024 | 0.906765 | -0.052596 | -5.48% | 0.956441 | 0.956441 | 0.879493 | 93,562.00 |
| Apr 01 2024 | 0.959361 | -0.087588 | -8.37% | 0.921232 | 1.05 | 0.917029 | 361,669.00 |
| Mar 31 2024 | 1.05 | 0.020 | 2.03% | 1.02 | 1.10 | 1.02 | 134,752.00 |
| Mar 30 2024 | 1.03 | -0.020 | -2.00% | 1.04 | 1.08 | 1.02 | 98,720.00 |
| Mar 29 2024 | 1.05 | 0.080 | 8.25% | 0.965286 | 1.05 | 0.960922 | 167,606.00 |
| Mar 28 2024 | 0.967304 | 0.014661 | 1.54% | 0.956353 | 0.96849 | 0.928813 | 70,521.00 |
| Mar 27 2024 | 0.952643 | 0.034946 | 3.81% | 0.921232 | 0.958649 | 0.903786 | 229,451.00 |
| Mar 26 2024 | 0.917696 | 0.01283 | 1.42% | 0.905057 | 0.94538 | 0.888662 | 133,685.00 |
| Mar 25 2024 | 0.904866 | -0.066793 | -6.87% | 0.908166 | 0.950808 | 0.880907 | 1,089,849.00 |
| Mar 24 2024 | 0.971659 | 0.004516 | 0.47% | 0.963137 | 0.981176 | 0.939552 | 505,895.00 |
| Mar 23 2024 | 0.967143 | -0.022458 | -2.27% | 0.986552 | 1.01 | 0.961351 | 537,480.00 |
| Mar 22 2024 | 0.989601 | -0.023263 | -2.30% | 1.01 | 1.08 | 0.972772 | 1,184,078.00 |
| Mar 21 2024 | 1.01 | 0.100 | 11.36% | 0.890549 | 1.04 | 0.887299 | 313,692.00 |
| Mar 20 2024 | 0.90952 | 0.102144 | 12.65% | 0.812833 | 0.916567 | 0.770367 | 123,002.00 |
| Mar 19 2024 | 0.807377 | -0.117758 | -12.73% | 0.924935 | 0.929127 | 0.786583 | 156,605.00 |
| Mar 18 2024 | 0.925135 | -0.054534 | -5.57% | 0.908166 | 0.992626 | 0.880907 | 74,534.00 |
| Mar 17 2024 | 0.979668 | 0.105665 | 12.09% | 0.880895 | 1.05 | 0.85372 | 169,541.00 |
| Mar 16 2024 | 0.874004 | -0.101507 | -10.41% | 0.97315 | 0.988134 | 0.855043 | 171,936.00 |
| Mar 15 2024 | 0.975511 | 0.014267 | 1.48% | 0.908166 | 0.985183 | 0.880907 | 204,724.00 |
| Mar 14 2024 | 0.961244 | -0.040501 | -4.04% | 1.00 | 1.01 | 0.923014 | 109,803.00 |
| Mar 13 2024 | 1.00 | 0.010 | 1.12% | 0.995336 | 1.02 | 0.968965 | 86,624.00 |
| Mar 12 2024 | 0.990619 | 0.04752 | 5.04% | 0.949636 | 1.01 | 0.920878 | 385,857.00 |
| Mar 11 2024 | 0.943099 | 0.047612 | 5.32% | 0.908166 | 0.948615 | 0.891222 | 499,400.00 |
| Mar 10 2024 | 0.895487 | -0.018512 | -2.03% | 0.914297 | 0.924846 | 0.865994 | 323,590.00 |
| Mar 09 2024 | 0.913999 | -0.002054 | -0.22% | 0.915395 | 0.93332 | 0.902461 | 258,668.00 |
| Mar 08 2024 | 0.916053 | -0.03186 | -3.36% | 0.957238 | 0.96167 | 0.872855 | 87,218.00 |
| Mar 07 2024 | 0.947913 | 0.012752 | 1.36% | 0.935615 | 0.958222 | 0.915332 | 87,678.00 |
| Mar 06 2024 | 0.935161 | 0.02774 | 3.06% | 0.908166 | 0.965189 | 0.843853 | 146,387.00 |
| Mar 05 2024 | 0.907421 | 0.056466 | 6.64% | 0.851747 | 0.933118 | 0.809172 | 141,532.00 |
| Mar 04 2024 | 0.850955 | 0.011936 | 1.42% | 0.645227 | 0.873532 | 0.645227 | 77,163.00 |
| Mar 03 2024 | 0.839019 | -0.031257 | -3.59% | 0.873576 | 0.873576 | 0.802051 | 91,968.00 |
| Mar 02 2024 | 0.870276 | -0.000944 | -0.11% | 0.870308 | 0.878398 | 0.845424 | 57,923.00 |
| Mar 01 2024 | 0.87122 | 0.046581 | 5.65% | 0.820059 | 0.87873 | 0.81998 | 74,877.00 |
| Feb 29 2024 | 0.824639 | 0.025411 | 3.18% | 0.805708 | 0.841989 | 0.792866 | 186,425.00 |
| Feb 28 2024 | 0.799228 | 0.000123 | 0.02% | 0.802558 | 0.829619 | 0.73323 | 222,270.00 |
| Feb 27 2024 | 0.799105 | 0.006867 | 0.87% | 0.795343 | 0.816785 | 0.768057 | 247,485.00 |
| Feb 26 2024 | 0.792238 | -0.016325 | -2.02% | 0.645227 | 0.827089 | 0.645227 | 758,485.00 |
| Feb 25 2024 | 0.808563 | 0.012519 | 1.57% | 0.795144 | 0.844767 | 0.795144 | 517,837.00 |
| Feb 24 2024 | 0.796044 | 0.060971 | 8.29% | 0.735878 | 0.838488 | 0.725912 | 487,655.00 |
| Feb 23 2024 | 0.735073 | 0.003491 | 0.48% | 0.732051 | 0.743513 | 0.710007 | 338,428.00 |
| Feb 22 2024 | 0.731582 | 0.046815 | 6.84% | 0.685663 | 0.760979 | 0.675675 | 395,513.00 |
| Feb 21 2024 | 0.684766 | -0.010997 | -1.58% | 0.696092 | 0.70099 | 0.648816 | 350,556.00 |
| Feb 20 2024 | 0.695763 | -0.011338 | -1.60% | 0.710263 | 0.719043 | 0.67083 | 319,390.00 |
| Feb 19 2024 | 0.707101 | -0.010359 | -1.44% | 0.645227 | 0.726074 | 0.645227 | 233,230.00 |
| Feb 18 2024 | 0.71746 | 0.014791 | 2.10% | 0.703398 | 0.725627 | 0.691712 | 297,529.00 |
| Feb 17 2024 | 0.702669 | -0.015968 | -2.22% | 0.720896 | 0.723046 | 0.680334 | 259,768.00 |
| Feb 16 2024 | 0.718637 | -0.014598 | -1.99% | 0.731416 | 0.740589 | 0.699887 | 419,538.00 |
| Feb 15 2024 | 0.733235 | 0.012105 | 1.68% | 0.720014 | 0.744308 | 0.715558 | 416,838.00 |
| Feb 14 2024 | 0.72113 | 0.025659 | 3.69% | 0.694858 | 0.72194 | 0.688045 | 416,257.00 |
| Feb 13 2024 | 0.695471 | 0.014568 | 2.14% | 0.682079 | 0.697321 | 0.669585 | 525,884.00 |
| Feb 12 2024 | 0.680903 | 0.016361 | 2.46% | 0.645227 | 0.686583 | 0.645227 | 695,164.00 |
| Feb 11 2024 | 0.664542 | -0.000191 | -0.03% | 0.663507 | 0.677129 | 0.661621 | 451,765.00 |
| Feb 10 2024 | 0.664733 | 0.00016 | 0.02% | 0.66784 | 0.671312 | 0.653053 | 443,172.00 |
| Feb 09 2024 | 0.664573 | 0.019031 | 2.95% | 0.645227 | 0.667575 | 0.645227 | 313,045.00 |
| Feb 08 2024 | 0.645542 | 0.008703 | 1.37% | 0.636064 | 0.652307 | 0.629424 | 512,799.00 |
| Feb 07 2024 | 0.636839 | 0.002028 | 0.32% | 0.634558 | 0.671761 | 0.612728 | 46,368.00 |
| Feb 06 2024 | 0.634811 | 0.005299 | 0.84% | 0.630864 | 0.638963 | 0.624948 | 21,592.00 |
| Feb 05 2024 | 0.629513 | 0.006219 | 1.00% | 0.695009 | 0.712325 | 0.621855 | 8,277.00 |
| Feb 04 2024 | 0.623293 | -0.019915 | -3.10% | 0.643779 | 0.643897 | 0.620017 | 18,827.00 |
| Feb 03 2024 | 0.643208 | 0.005217 | 0.82% | 0.638247 | 0.669886 | 0.634506 | 42,303.00 |
| Feb 02 2024 | 0.637991 | 0.013061 | 2.09% | 0.625439 | 0.639608 | 0.622257 | 30,932.00 |
| Feb 01 2024 | 0.62493 | 0.007454 | 1.21% | 0.617057 | 0.632639 | 0.606561 | 43,877.00 |
| Jan 31 2024 | 0.617476 | -0.023149 | -3.61% | 0.64341 | 0.646655 | 0.61324 | 65,497.00 |
| Jan 30 2024 | 0.640625 | -0.012286 | -1.88% | 0.647287 | 0.662722 | 0.638942 | 50,500.00 |
| Jan 29 2024 | 0.652911 | 0.015064 | 2.36% | 0.695009 | 0.712325 | 0.636546 | 51,277.00 |
| Jan 28 2024 | 0.637847 | -0.006775 | -1.05% | 0.646696 | 0.655301 | 0.628162 | 40,039.00 |
| Jan 27 2024 | 0.644622 | 0.000155 | 0.02% | 0.644345 | 0.649276 | 0.634014 | 15,454.00 |
| Jan 26 2024 | 0.644468 | 0.02406 | 3.88% | 0.619967 | 0.645512 | 0.613952 | 31,272.00 |
| Jan 25 2024 | 0.620407 | 0.003988 | 0.65% | 0.614055 | 0.622164 | 0.600163 | 23,351.00 |
