CertiK Historical Data - CTKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
CertiK	CTKUSD	Crypto	94,509,800	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.021423	3.07%	0.720235	0.714676	0.719617

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.698813	0.728871	0.695349	0.698813	0.395399 - 1.10

Exchange	Last Trade	Size	Trade Price	Currency
BINA	09:23:55	100.00	0.719345	USD

Price x Volume	Volume	Base Symbol	Related Pairs
25,874.26	35,384.40	CTK	CTKEUR	CTKGBP	CTKBTC

CTKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.731901	0.786139	0.603749	61,831.91	-0.011665	-1.59%
1 Month	0.912053	0.990981	0.603749	271,263.68	-0.191818	-21.03%
3 Months	0.645227	1.10	0.603749	291,056.20	0.075009	11.63%
6 Months	0.484236	1.10	0.444452	292,819.26	0.235999	48.74%
1 Year	0.778264	1.10	0.395399	264,628.32	-0.058029	-7.46%
3 Years	2.71	3.44	0.395399	204,906.40	-1.99	-73.45%
5 Years	0.013611	3.95	0.013607	249,920.40	0.706624	5,191.58%

CTKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.699196	0.034692	5.22%	0.662163	0.706808	0.634835	83,474.00
May 01 2024	0.664504	0.000686	0.10%	0.660834	0.673861	0.603749	118,768.00
Apr 30 2024	0.663818	-0.019213	-2.81%	0.683063	0.69207	0.627031	37,310.00
Apr 29 2024	0.683031	-0.002404	-0.35%	0.777955	0.786139	0.659636	28,379.00
Apr 28 2024	0.685435	-0.040554	-5.59%	0.725426	0.735251	0.682863	23,789.00
Apr 27 2024	0.725989	0.032527	4.69%	0.692295	0.729304	0.666412	97,585.00
Apr 26 2024	0.693462	-0.038434	-5.25%	0.731901	0.740703	0.6927	43,516.00
Apr 25 2024	0.731896	0.010288	1.43%	0.72241	0.740695	0.698297	19,467.00
Apr 24 2024	0.721608	-0.033173	-4.40%	0.755088	0.775151	0.718203	22,068.00
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

See More Historical Prices »

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