Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CTPPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.004423 | 0.000137 | 3.20% | 0.004279 | 0.00443 | 0.004223 | 27,977,997.00 |
| May 21 2024 | 0.004286 | 0.00001 | 0.23% | 0.004273 | 0.004455 | 0.004156 | 42,448,060.00 |
| May 20 2024 | 0.004276 | -0.00000200 | -0.05% | 0.004276 | 0.004305 | 0.004134 | 44,083,758.00 |
| May 19 2024 | 0.004278 | -0.000148 | -3.34% | 0.004449 | 0.004511 | 0.004142 | 29,298,121.00 |
| May 18 2024 | 0.004426 | 0.00015 | 3.51% | 0.004276 | 0.004507 | 0.00403 | 30,679,013.00 |
| May 17 2024 | 0.004276 | -0.000145 | -3.28% | 0.004465 | 0.004472 | 0.004052 | 31,202,558.00 |
| May 16 2024 | 0.004421 | -0.000259 | -5.53% | 0.004665 | 0.00469 | 0.004117 | 30,142,244.00 |
| May 15 2024 | 0.00468 | 0.000145 | 3.20% | 0.004541 | 0.004688 | 0.004389 | 30,474,999.00 |
| May 14 2024 | 0.004535 | 0.000161 | 3.68% | 0.00438 | 0.004539 | 0.003994 | 31,998,413.00 |
| May 13 2024 | 0.004374 | -0.001345 | -23.52% | 0.005747 | 0.006265 | 0.004353 | 49,415,296.00 |
| May 12 2024 | 0.005719 | 0.001149 | 25.14% | 0.004588 | 0.005725 | 0.004582 | 27,752,768.00 |
| May 11 2024 | 0.00457 | 0.000271 | 6.30% | 0.004299 | 0.00457 | 0.004244 | 23,971,020.00 |
| May 10 2024 | 0.004299 | 0.000086 | 2.04% | 0.00421 | 0.004299 | 0.004201 | 21,157,816.00 |
| May 09 2024 | 0.004213 | -0.000084 | -1.95% | 0.004305 | 0.00432 | 0.004191 | 30,201,039.00 |
| May 08 2024 | 0.004297 | -0.000069 | -1.58% | 0.004328 | 0.004361 | 0.004261 | 24,784,999.00 |
| May 07 2024 | 0.004366 | 0.000029 | 0.67% | 0.004343 | 0.00442 | 0.00421 | 25,754,527.00 |
| May 06 2024 | 0.004337 | 0.00000400 | 0.09% | 0.004332 | 0.004457 | 0.004277 | 30,202,910.00 |
| May 05 2024 | 0.004333 | -0.000018 | -0.41% | 0.004365 | 0.004379 | 0.004291 | 25,610,529.00 |
| May 04 2024 | 0.004351 | -0.000098 | -2.20% | 0.004443 | 0.004452 | 0.004302 | 41,492,162.00 |
| May 03 2024 | 0.004449 | 0.000414 | 10.26% | 0.004 | 0.00446 | 0.00394 | 24,820,190.00 |
| May 02 2024 | 0.004035 | 0.000076 | 1.92% | 0.003967 | 0.004084 | 0.003902 | 27,004,449.00 |
| May 01 2024 | 0.003959 | 0.000107 | 2.78% | 0.003847 | 0.004031 | 0.003843 | 21,661,252.00 |
| Apr 30 2024 | 0.003852 | -0.000341 | -8.13% | 0.004193 | 0.004449 | 0.003828 | 23,038,815.00 |
| Apr 29 2024 | 0.004193 | -0.000238 | -5.37% | 0.004999 | 0.005014 | 0.004192 | 30,270,483.00 |
| Apr 28 2024 | 0.004431 | 0.000264 | 6.34% | 0.004163 | 0.004435 | 0.004153 | 23,659,157.00 |
| Apr 27 2024 | 0.004167 | 0.00000400 | 0.10% | 0.004162 | 0.004342 | 0.004151 | 24,117,666.00 |
| Apr 26 2024 | 0.004163 | -0.000127 | -2.96% | 0.004306 | 0.004342 | 0.004101 | 33,129,936.00 |
| Apr 25 2024 | 0.00429 | -0.000184 | -4.11% | 0.004477 | 0.00448 | 0.004107 | 23,713,380.00 |
| Apr 24 2024 | 0.004474 | -0.000521 | -10.43% | 0.004999 | 0.005014 | 0.004318 | 21,782,940.00 |
| Apr 23 2024 | 0.004995 | 0.000426 | 9.32% | 0.004616 | 0.005345 | 0.004607 | 20,950,278.00 |
| Apr 22 2024 | 0.004569 | 0.000527 | 13.04% | 0.003998 | 0.004577 | 0.003964 | 32,470,835.00 |
| Apr 21 2024 | 0.004042 | 0.000056 | 1.40% | 0.003998 | 0.004067 | 0.003964 | 21,680,551.00 |
| Apr 20 2024 | 0.003986 | -0.000087 | -2.14% | 0.004101 | 0.004154 | 0.003954 | 30,783,565.00 |
| Apr 19 2024 | 0.004073 | -0.000274 | -6.30% | 0.004347 | 0.004347 | 0.003768 | 29,842,413.00 |
| Apr 18 2024 | 0.004347 | 0.00013 | 3.08% | 0.004216 | 0.004354 | 0.004032 | 25,724,139.00 |
| Apr 17 2024 | 0.004217 | -0.000115 | -2.65% | 0.004332 | 0.004332 | 0.004195 | 27,831,478.00 |
| Apr 16 2024 | 0.004332 | -0.000167 | -3.71% | 0.004499 | 0.004499 | 0.004267 | 25,369,456.00 |
| Apr 15 2024 | 0.004499 | 0.000098 | 2.23% | 0.004413 | 0.004537 | 0.004396 | 35,229,065.00 |
| Apr 14 2024 | 0.004401 | -0.000341 | -7.19% | 0.004739 | 0.004866 | 0.004206 | 30,430,379.00 |
| Apr 13 2024 | 0.004742 | -0.000271 | -5.41% | 0.005011 | 0.005018 | 0.004702 | 32,267,890.00 |
| Apr 12 2024 | 0.005013 | -0.000087 | -1.71% | 0.005115 | 0.005146 | 0.005003 | 31,634,581.00 |
| Apr 11 2024 | 0.0051 | -0.000109 | -2.09% | 0.005202 | 0.005353 | 0.005004 | 36,047,222.00 |
| Apr 10 2024 | 0.005209 | -0.000118 | -2.22% | 0.005342 | 0.005349 | 0.005176 | 28,259,287.00 |
| Apr 09 2024 | 0.005327 | -0.000083 | -1.53% | 0.005395 | 0.005448 | 0.005178 | 31,227,316.00 |
| Apr 08 2024 | 0.00541 | 0.000177 | 3.38% | 0.005233 | 0.005475 | 0.00522 | 44,218,824.00 |
| Apr 07 2024 | 0.005233 | 0.00000400 | 0.08% | 0.005293 | 0.005384 | 0.005201 | 31,971,280.00 |
| Apr 06 2024 | 0.005229 | -0.000368 | -6.57% | 0.005609 | 0.005613 | 0.005201 | 36,125,687.00 |
| Apr 05 2024 | 0.005597 | -0.000354 | -5.95% | 0.005951 | 0.005953 | 0.005408 | 39,270,780.00 |
| Apr 04 2024 | 0.005951 | 0.000021 | 0.35% | 0.005948 | 0.00611 | 0.005692 | 33,907,740.00 |
| Apr 03 2024 | 0.00593 | -0.000796 | -11.83% | 0.006553 | 0.006594 | 0.005574 | 35,334,761.00 |
| Apr 02 2024 | 0.006726 | 0.000726 | 12.10% | 0.00601 | 0.00751 | 0.00591 | 31,551,679.00 |
| Apr 01 2024 | 0.006 | -0.00399 | -39.94% | 0.00999 | 0.0101 | 0.00597 | 33,402,425.00 |
| Mar 31 2024 | 0.00999 | 0.00071 | 7.65% | 0.00929 | 0.010 | 0.00811 | 36,057,473.00 |
| Mar 30 2024 | 0.00928 | 0.00008 | 0.87% | 0.00922 | 0.0095 | 0.009 | 25,532,249.00 |
| Mar 29 2024 | 0.0092 | 0.00053 | 6.11% | 0.00867 | 0.00931 | 0.00807 | 24,989,106.00 |
| Mar 28 2024 | 0.00867 | 0.0013 | 17.64% | 0.00736 | 0.00869 | 0.00724 | 29,300,213.00 |
| Mar 27 2024 | 0.00737 | 0.00026 | 3.66% | 0.00712 | 0.0075 | 0.00708 | 27,903,759.00 |
| Mar 26 2024 | 0.00711 | -0.00035 | -4.69% | 0.00747 | 0.00761 | 0.00702 | 39,805,964.00 |
| Mar 25 2024 | 0.00746 | 0.00035 | 4.92% | 0.00708 | 0.00765 | 0.00696 | 62,719,728.00 |
| Mar 24 2024 | 0.00711 | -0.00004 | -0.56% | 0.00715 | 0.00762 | 0.00676 | 38,385,693.00 |
| Mar 23 2024 | 0.00715 | 0.0002 | 2.88% | 0.00692 | 0.00737 | 0.00658 | 63,873,196.00 |
| Mar 22 2024 | 0.00695 | 0.00084 | 13.75% | 0.00611 | 0.00724 | 0.00601 | 34,562,923.00 |
| Mar 21 2024 | 0.00611 | -0.0002 | -3.17% | 0.00631 | 0.00661 | 0.00587 | 27,869,612.00 |
| Mar 20 2024 | 0.00631 | -0.00061 | -8.82% | 0.00684 | 0.00704 | 0.00594 | 8,385,181.00 |
| Mar 19 2024 | 0.00692 | -0.00032 | -4.42% | 0.00724 | 0.00725 | 0.00681 | 6,820,530.00 |
| Mar 18 2024 | 0.00724 | -0.00014 | -1.90% | 0.00736 | 0.00799 | 0.00677 | 4,372,250.00 |
| Mar 17 2024 | 0.00738 | -0.00006 | -0.81% | 0.00745 | 0.0075 | 0.0071 | 4,640,968.00 |
| Mar 16 2024 | 0.00744 | -0.00061 | -7.58% | 0.00803 | 0.00804 | 0.00744 | 5,579,180.00 |
| Mar 15 2024 | 0.00805 | -0.00007 | -0.86% | 0.00815 | 0.00815 | 0.00785 | 7,925,540.00 |
| Mar 14 2024 | 0.00812 | -0.00027 | -3.22% | 0.00839 | 0.0084 | 0.00795 | 5,000,949.00 |
| Mar 13 2024 | 0.00839 | -0.0004 | -4.55% | 0.00883 | 0.00899 | 0.00803 | 6,548,996.00 |
| Mar 12 2024 | 0.00879 | -0.00045 | -4.87% | 0.00922 | 0.00935 | 0.00861 | 9,622,807.00 |
| Mar 11 2024 | 0.00924 | -0.00039 | -4.05% | 0.00971 | 0.01007 | 0.00815 | 9,626,652.00 |
| Mar 10 2024 | 0.00963 | -0.00028 | -2.83% | 0.01004 | 0.01007 | 0.00901 | 13,804,226.00 |
| Mar 09 2024 | 0.00991 | -0.00022 | -2.17% | 0.01015 | 0.0103 | 0.007 | 14,063,463.00 |
| Mar 08 2024 | 0.01013 | -0.00031 | -2.97% | 0.01045 | 0.01051 | 0.0101 | 4,694,829.00 |
| Mar 07 2024 | 0.01044 | -0.00027 | -2.52% | 0.01071 | 0.01087 | 0.00994 | 2,537,079.00 |
| Mar 06 2024 | 0.01071 | 0.00017 | 1.61% | 0.01053 | 0.0108 | 0.01037 | 2,124,501.00 |
| Mar 05 2024 | 0.01054 | 0.00006 | 0.57% | 0.01049 | 0.01086 | 0.00998 | 1,273,372.00 |
| Mar 04 2024 | 0.01048 | -0.00031 | -2.87% | 0.01055 | 0.01105 | 0.010 | 2,263,052.00 |
| Mar 03 2024 | 0.01079 | -0.00016 | -1.46% | 0.01095 | 0.01101 | 0.01078 | 1,026,302.00 |
| Mar 02 2024 | 0.01095 | -0.00018 | -1.62% | 0.01111 | 0.01113 | 0.01048 | 1,688,830.00 |
| Mar 01 2024 | 0.01113 | -0.00006 | -0.54% | 0.01118 | 0.01123 | 0.01104 | 2,031,899.00 |
| Feb 29 2024 | 0.01119 | 0.00012 | 1.08% | 0.01105 | 0.01126 | 0.01101 | 1,991,342.00 |
| Feb 28 2024 | 0.01107 | -0.00012 | -1.07% | 0.01119 | 0.01122 | 0.0109 | 1,794,754.00 |
| Feb 27 2024 | 0.01119 | 0.00006 | 0.54% | 0.01111 | 0.0113 | 0.01101 | 2,095,013.00 |
| Feb 26 2024 | 0.01113 | 0.00 | 0.00% | 0.01115 | 0.01128 | 0.011 | 2,275,675.00 |
| Feb 25 2024 | 0.01113 | 0.00004 | 0.36% | 0.01108 | 0.0113 | 0.01087 | 3,363,330.00 |
| Feb 24 2024 | 0.01109 | 0.00012 | 1.09% | 0.01096 | 0.0113 | 0.01083 | 2,726,008.00 |
| Feb 23 2024 | 0.01097 | -0.00024 | -2.14% | 0.01121 | 0.01126 | 0.01067 | 2,379,921.00 |
