CTP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.067 | -0.002 | -2.90% | 0.069 | 0.069 | 0.066 | 118,147 |
May 09 2024 | 0.069 | 0.002 | 2.99% | 0.067 | 0.071 | 0.067 | 631,348 |
May 08 2024 | 0.067 | 0.003 | 4.69% | 0.063 | 0.067 | 0.063 | 96,526 |
May 07 2024 | 0.064 | -0.004 | -5.88% | 0.067 | 0.068 | 0.064 | 382,240 |
May 06 2024 | 0.068 | 0.001 | 1.49% | 0.067 | 0.068 | 0.065 | 372,721 |
May 03 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.07 | 0.067 | 851,184 |
May 02 2024 | 0.067 | 0.002 | 3.08% | 0.062 | 0.068 | 0.062 | 790,606 |
May 01 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.067 | 0.065 | 622,668 |
Apr 30 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.064 | 535,092 |
Apr 29 2024 | 0.065 | 0.00 | 0.00% | 0.067 | 0.068 | 0.064 | 207,228 |
Apr 26 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 317,381 |
Apr 24 2024 | 0.06 | -0.003 | -4.76% | 0.062 | 0.065 | 0.06 | 82,027 |
Apr 23 2024 | 0.063 | -0.004 | -5.97% | 0.063 | 0.068 | 0.062 | 128,363 |
Apr 22 2024 | 0.067 | 0.009 | 15.52% | 0.058 | 0.067 | 0.058 | 3,405,162 |
Apr 19 2024 | 0.058 | 0.001 | 1.75% | 0.057 | 0.058 | 0.057 | 213,045 |
Apr 18 2024 | 0.057 | -0.001 | -1.72% | 0.058 | 0.059 | 0.057 | 42,616 |
Apr 17 2024 | 0.058 | -0.002 | -3.33% | 0.06 | 0.06 | 0.057 | 262,840 |
Apr 16 2024 | 0.06 | 0.002 | 3.45% | 0.057 | 0.06 | 0.057 | 763,343 |
Apr 15 2024 | 0.058 | 0.001 | 1.75% | 0.058 | 0.06 | 0.058 | 157,335 |
Apr 12 2024 | 0.057 | -0.004 | -6.56% | 0.057 | 0.059 | 0.056 | 198,133 |
Apr 11 2024 | 0.061 | 0.004 | 7.02% | 0.06 | 0.061 | 0.057 | 593,217 |
Apr 10 2024 | 0.057 | -0.004 | -6.56% | 0.061 | 0.062 | 0.057 | 879,831 |
Apr 09 2024 | 0.061 | 0.005 | 8.93% | 0.059 | 0.064 | 0.059 | 71,219 |
Apr 08 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
Apr 05 2024 | 0.056 | 0.002 | 3.70% | 0.054 | 0.059 | 0.052 | 1,419,700 |
Apr 04 2024 | 0.054 | 0.001 | 1.89% | 0.054 | 0.054 | 0.051 | 626,062 |
Apr 03 2024 | 0.053 | 0.002 | 3.92% | 0.052 | 0.053 | 0.051 | 1,107,362 |
Apr 02 2024 | 0.051 | -0.002 | -3.77% | 0.053 | 0.053 | 0.048 | 1,961,778 |
Mar 28 2024 | 0.053 | 0.002 | 3.92% | 0.052 | 0.053 | 0.052 | 604,518 |
Mar 27 2024 | 0.051 | 0.00 | 0.00% | 0.052 | 0.052 | 0.051 | 153,348 |
Mar 26 2024 | 0.051 | -0.001 | -1.92% | 0.051 | 0.051 | 0.051 | 313,031 |
Mar 25 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.053 | 0.051 | 1,052,707 |
Mar 22 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.053 | 0.052 | 844,854 |
Mar 21 2024 | 0.052 | 0.002 | 4.00% | 0.051 | 0.052 | 0.051 | 678,217 |
Mar 20 2024 | 0.05 | 0.0035 | 7.53% | 0.046 | 0.05 | 0.046 | 1,203,868 |
Mar 19 2024 | 0.0465 | 0.0015 | 3.33% | 0.045 | 0.047 | 0.045 | 319,180 |
Mar 18 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 275,957 |
Mar 15 2024 | 0.045 | 0.001 | 2.27% | 0.044 | 0.045 | 0.044 | 425,000 |
Mar 14 2024 | 0.044 | -0.002 | -4.35% | 0.044 | 0.044 | 0.044 | 437,095 |
Mar 13 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
Mar 12 2024 | 0.046 | -0.001 | -2.13% | 0.045 | 0.046 | 0.045 | 66,561 |
Mar 11 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.044 | 127,711 |
Mar 07 2024 | 0.046 | 0.001 | 2.22% | 0.046 | 0.047 | 0.046 | 724,972 |
Mar 06 2024 | 0.045 | -0.002 | -4.26% | 0.046 | 0.046 | 0.045 | 273,896 |
Mar 05 2024 | 0.047 | 0.002 | 4.44% | 0.045 | 0.047 | 0.045 | 968,834 |
Mar 04 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 240,426 |
Mar 03 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.045 | 601,223 |
Feb 29 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 125,382 |
Feb 28 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.047 | 0.046 | 782,553 |
Feb 27 2024 | 0.046 | -0.002 | -4.17% | 0.046 | 0.046 | 0.046 | 281,790 |
Feb 26 2024 | 0.048 | 0.001 | 2.13% | 0.048 | 0.048 | 0.047 | 190,826 |
Feb 25 2024 | 0.047 | 0.00 | 0.00% | 0.046 | 0.047 | 0.046 | 1,941,679 |
Feb 22 2024 | 0.047 | -0.003 | -6.00% | 0.047 | 0.048 | 0.046 | 1,451,400 |
Feb 21 2024 | 0.05 | 0.004 | 8.70% | 0.045 | 0.05 | 0.045 | 1,952,378 |
Feb 20 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.045 | 368,832 |
Feb 19 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 11,068 |
Feb 18 2024 | 0.047 | 0.001 | 2.17% | 0.045 | 0.047 | 0.045 | 75,332 |
Feb 15 2024 | 0.046 | 0.001 | 2.22% | 0.046 | 0.047 | 0.045 | 315,846 |
Feb 14 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.045 | 1,052,891 |
Feb 13 2024 | 0.046 | 0.00 | 0.00% | 0.045 | 0.046 | 0.045 | 566,866 |
Feb 12 2024 | 0.046 | 0.001 | 2.22% | 0.046 | 0.047 | 0.045 | 5,291,501 |
Feb 11 2024 | 0.045 | -0.0005 | -1.10% | 0.045 | 0.045 | 0.045 | 2,368,735 |
Feb 08 2024 | 0.0455 | -0.0005 | -1.09% | 0.045 | 0.046 | 0.044 | 452,080 |