CertiK Historical Data - CTKETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
CertiK (Cryptocurrency:CTKETH)
CertiK (Cryptocurrency:CTKETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CertiK	CTKETH	Crypto	89,047,094	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000060	0.26%	0.000232	0.000231	0.000234

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000232	0.000234	0.000232	0.000232	0.000208 - 0.000423

Exchange	Last Trade	Size	Trade Price	Currency
GATE	22:25:31	10.41	0.000232	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.449585	1,934.96	CTK	CTKEUR	CTKGBP	CTKBTC

CTKETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000234	0.000235	0.000214	14,420.35	-0.00000160	-0.68%
1 Month	0.000251	0.000255	0.000208	14,430.15	-0.000019	-7.41%
3 Months	0.000252	0.000311	0.000208	16,743.24	-0.000019	-7.63%
6 Months	0.000259	0.00042	0.000208	20,240.64	-0.000027	-10.24%
1 Year	0.0004	0.000423	0.000208	20,517.74	-0.000167	-41.87%
3 Years	0.000645	0.000956	0.00006	14,146.47	-0.000413	-63.98%
5 Years	0.001562	0.001883	0.00006	14,036.36	-0.00133	-85.13%

CTKETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.000232	0.00000700	3.11%	0.000225	0.000234	0.000225	14,085.00
May 10 2024	0.000225	-0.00000040	-0.18%	0.000225	0.000228	0.000223	14,546.00
May 09 2024	0.000225	-0.00000200	-0.88%	0.000228	0.000229	0.000222	15,580.00
May 08 2024	0.000228	0.00000700	3.17%	0.000221	0.00023	0.00022	14,899.00
May 07 2024	0.000221	-0.00000100	-0.45%	0.000222	0.000224	0.000214	14,694.00
May 06 2024	0.000222	0.00000100	0.45%	0.000223	0.00023	0.000221	17,523.00
May 05 2024	0.000221	-0.000013	-5.56%	0.000234	0.000235	0.000221	9,611.00
May 04 2024	0.000234	0.00000200	0.86%	0.000232	0.000235	0.000231	6,429.00
May 03 2024	0.000232	-0.00000400	-1.70%	0.000235	0.000241	0.000231	14,065.00
May 02 2024	0.000235	0.000013	5.84%	0.000223	0.000236	0.00022	14,585.00
May 01 2024	0.000223	0.00000500	2.30%	0.000219	0.000225	0.00021	16,047.00
Apr 30 2024	0.000217	0.00000400	1.87%	0.000214	0.000218	0.000211	15,365.00
Apr 29 2024	0.000214	0.00000400	1.91%	0.000221	0.00024	0.000208	23,842.00
Apr 28 2024	0.000209	-0.000014	-6.28%	0.000223	0.00023	0.000208	14,418.00
Apr 27 2024	0.000223	0.00000200	0.90%	0.000221	0.000225	0.000218	15,068.00
Apr 26 2024	0.000221	-0.000012	-5.15%	0.000233	0.00024	0.000221	14,352.00
Apr 25 2024	0.000233	0.00000200	0.86%	0.000231	0.000234	0.000224	13,388.00
Apr 24 2024	0.000231	-0.00000400	-1.70%	0.000235	0.00025	0.000231	13,617.00
Apr 23 2024	0.000235	-0.00000800	-3.28%	0.000244	0.000245	0.000233	13,562.00
Apr 22 2024	0.000244	-0.00000200	-0.81%	0.000221	0.000248	0.000214	18,272.00
Apr 21 2024	0.000245	0.00000200	0.82%	0.000243	0.000246	0.00024	13,252.00
Apr 20 2024	0.000243	0.00000060	0.25%	0.000243	0.000246	0.000238	13,380.00
Apr 19 2024	0.000243	0.000016	7.05%	0.000228	0.000248	0.000227	13,224.00
Apr 18 2024	0.000227	-0.00000020	-0.09%	0.000227	0.000231	0.000223	15,455.00
Apr 17 2024	0.000227	0.00000500	2.25%	0.000223	0.000232	0.000219	14,405.00
Apr 16 2024	0.000223	0.00000100	0.45%	0.000221	0.00024	0.000214	15,031.00
Apr 15 2024	0.000221	-0.000017	-7.14%	0.000239	0.00025	0.000221	10,600.00
Apr 14 2024	0.000238	-0.000013	-5.18%	0.000251	0.000255	0.000231	14,733.00
Apr 13 2024	0.000251	0.00001	4.15%	0.000246	0.000253	0.00023	12,816.00
Apr 12 2024	0.000241	-0.000013	-5.12%	0.000254	0.000257	0.000221	12,147.00

See More Historical Prices »

AnchorSwap Token

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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