Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CTKETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000225 | -0.000017 | -7.03% | 0.000242 | 0.000245 | 0.000221 | 11,660.00 |
| May 30 2024 | 0.000242 | -0.000036 | -12.99% | 0.000279 | 0.000313 | 0.00023 | 13,038.00 |
| May 29 2024 | 0.000277 | 0.000096 | 52.98% | 0.000181 | 0.00044 | 0.00018 | 18,712.00 |
| May 28 2024 | 0.000181 | -0.00000080 | -0.44% | 0.000182 | 0.000182 | 0.000178 | 10,173.00 |
| May 27 2024 | 0.000182 | -0.00000200 | -1.08% | 0.000184 | 0.000184 | 0.000177 | 14,266.00 |
| May 26 2024 | 0.000184 | -0.00000500 | -2.64% | 0.000189 | 0.000191 | 0.000182 | 14,266.00 |
| May 25 2024 | 0.000189 | 0.00000800 | 4.41% | 0.000182 | 0.000191 | 0.000182 | 15,253.00 |
| May 24 2024 | 0.000181 | -0.00000300 | -1.63% | 0.000184 | 0.000185 | 0.00018 | 14,884.00 |
| May 23 2024 | 0.000185 | -0.00000400 | -2.13% | 0.000189 | 0.000189 | 0.000178 | 14,095.00 |
| May 22 2024 | 0.000188 | -0.00000070 | -0.37% | 0.000189 | 0.000193 | 0.000187 | 14,671.00 |
| May 21 2024 | 0.000189 | -0.00000600 | -3.08% | 0.000195 | 0.000197 | 0.000187 | 14,245.00 |
| May 20 2024 | 0.000195 | -0.000024 | -10.98% | 0.000218 | 0.000222 | 0.000194 | 15,493.00 |
| May 19 2024 | 0.000219 | -0.00000400 | -1.80% | 0.000223 | 0.000227 | 0.000217 | 14,966.00 |
| May 18 2024 | 0.000223 | -0.00000100 | -0.45% | 0.000223 | 0.000226 | 0.00022 | 14,045.00 |
| May 17 2024 | 0.000224 | -0.00000500 | -2.19% | 0.000229 | 0.00023 | 0.000223 | 5,459.00 |
| May 16 2024 | 0.000229 | 0.00000900 | 4.10% | 0.00022 | 0.000229 | 0.00022 | 14,945.00 |
| May 15 2024 | 0.00022 | 0.00000090 | 0.41% | 0.000219 | 0.000223 | 0.000215 | 15,583.00 |
| May 14 2024 | 0.000219 | 0.00000600 | 2.82% | 0.000213 | 0.000226 | 0.000212 | 15,946.00 |
| May 13 2024 | 0.000213 | -0.000012 | -5.32% | 0.000226 | 0.000227 | 0.000213 | 15,215.00 |
| May 12 2024 | 0.000226 | -0.00000600 | -2.59% | 0.000232 | 0.000234 | 0.000221 | 16,197.00 |
| May 11 2024 | 0.000232 | 0.00000600 | 2.66% | 0.000226 | 0.000234 | 0.000225 | 14,439.00 |
| May 10 2024 | 0.000225 | 0.00000030 | 0.13% | 0.000225 | 0.000228 | 0.000223 | 15,010.00 |
| May 09 2024 | 0.000225 | -0.00000300 | -1.32% | 0.000227 | 0.000229 | 0.000222 | 15,886.00 |
| May 08 2024 | 0.000228 | 0.00000700 | 3.16% | 0.000222 | 0.00023 | 0.00022 | 15,197.00 |
| May 07 2024 | 0.000221 | -0.00000100 | -0.45% | 0.000223 | 0.000224 | 0.000214 | 15,015.00 |
| May 06 2024 | 0.000222 | 0.00 | 0.00% | 0.000223 | 0.00023 | 0.000221 | 14,706.00 |
| May 05 2024 | 0.000222 | -0.000012 | -5.13% | 0.000234 | 0.000235 | 0.000221 | 10,007.00 |
| May 04 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000231 | 0.000235 | 0.000231 | 6,429.00 |
| May 03 2024 | 0.000232 | -0.00000300 | -1.28% | 0.000236 | 0.000241 | 0.000231 | 14,378.00 |
| May 02 2024 | 0.000235 | 0.000013 | 5.84% | 0.000223 | 0.000236 | 0.00022 | 14,956.00 |
| May 01 2024 | 0.000223 | 0.00000400 | 1.83% | 0.000219 | 0.000225 | 0.00021 | 16,434.00 |
| Apr 30 2024 | 0.000219 | 0.00000600 | 2.81% | 0.000213 | 0.000219 | 0.000211 | 15,923.00 |
| Apr 29 2024 | 0.000214 | 0.00000400 | 1.91% | 0.000209 | 0.000215 | 0.000208 | 15,217.00 |
| Apr 28 2024 | 0.000209 | -0.000014 | -6.28% | 0.000222 | 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% | 0.000234 | 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% | 0.000237 | 0.00025 | 0.000231 | 13,617.00 |
| Apr 23 2024 | 0.000235 | -0.00000900 | -3.69% | 0.000244 | 0.000245 | 0.000233 | 13,882.00 |
| Apr 22 2024 | 0.000244 | -0.00000200 | -0.81% | 0.000246 | 0.000248 | 0.000241 | 13,274.00 |
| Apr 21 2024 | 0.000246 | 0.00000300 | 1.23% | 0.000243 | 0.000246 | 0.00024 | 13,613.00 |
| Apr 20 2024 | 0.000243 | 0.00000060 | 0.25% | 0.000241 | 0.000246 | 0.000238 | 13,380.00 |
| Apr 19 2024 | 0.000243 | 0.000015 | 6.58% | 0.00023 | 0.000248 | 0.000227 | 13,224.00 |
| Apr 18 2024 | 0.000228 | 0.00000070 | 0.31% | 0.000226 | 0.000231 | 0.000223 | 15,711.00 |
| Apr 17 2024 | 0.000227 | 0.00000500 | 2.25% | 0.000223 | 0.000232 | 0.000219 | 14,405.00 |
| Apr 16 2024 | 0.000223 | 0.00000200 | 0.91% | 0.000221 | 0.00024 | 0.000214 | 15,031.00 |
| Apr 15 2024 | 0.000221 | -0.000019 | -7.95% | 0.000239 | 0.00025 | 0.00022 | 13,725.00 |
| Apr 14 2024 | 0.000239 | -0.000012 | -4.78% | 0.000254 | 0.000255 | 0.000231 | 15,117.00 |
| Apr 13 2024 | 0.000251 | 0.00000500 | 2.03% | 0.000243 | 0.000253 | 0.00023 | 12,816.00 |
| Apr 12 2024 | 0.000246 | -0.00000700 | -2.76% | 0.000254 | 0.000257 | 0.000221 | 12,370.00 |
| Apr 11 2024 | 0.000254 | -0.00001 | -3.80% | 0.000264 | 0.000264 | 0.000252 | 11,171.00 |
| Apr 10 2024 | 0.000264 | 0.00000400 | 1.54% | 0.000258 | 0.000264 | 0.000253 | 11,418.00 |
| Apr 09 2024 | 0.000259 | 0.00000090 | 0.35% | 0.000259 | 0.000266 | 0.000256 | 11,284.00 |
| Apr 08 2024 | 0.000259 | -0.000012 | -4.44% | 0.000271 | 0.000271 | 0.000257 | 10,028.00 |
| Apr 07 2024 | 0.000271 | -0.00001 | -3.56% | 0.000281 | 0.000287 | 0.00027 | 9,274.00 |
| Apr 06 2024 | 0.000281 | 0.000015 | 5.64% | 0.000266 | 0.00029 | 0.000265 | 11,562.00 |
| Apr 05 2024 | 0.000266 | -0.00000800 | -2.92% | 0.000274 | 0.000276 | 0.000257 | 9,452.00 |
| Apr 04 2024 | 0.000274 | 0.00000900 | 3.40% | 0.000264 | 0.000283 | 0.000261 | 11,068.00 |
| Apr 03 2024 | 0.000265 | -0.000011 | -3.98% | 0.000276 | 0.000296 | 0.000261 | 10,844.00 |
| Apr 02 2024 | 0.000276 | 0.00000200 | 0.73% | 0.000274 | 0.00028 | 0.00027 | 10,515.00 |
| Apr 01 2024 | 0.000274 | -0.000016 | -5.51% | 0.00029 | 0.0003 | 0.00027 | 9,681.00 |
| Mar 31 2024 | 0.00029 | -0.00000300 | -1.02% | 0.000294 | 0.000302 | 0.00029 | 6,133.00 |
| Mar 30 2024 | 0.000293 | -0.00000300 | -1.01% | 0.000297 | 0.000308 | 0.000293 | 7,246.00 |
| Mar 29 2024 | 0.000296 | 0.000026 | 9.61% | 0.000271 | 0.000298 | 0.000269 | 11,509.00 |
| Mar 28 2024 | 0.000271 | -0.00000010 | -0.04% | 0.000271 | 0.000274 | 0.000261 | 14,532.00 |
| Mar 27 2024 | 0.000271 | 0.000014 | 5.45% | 0.000257 | 0.000271 | 0.000255 | 15,855.00 |
| Mar 26 2024 | 0.000257 | 0.00000400 | 1.58% | 0.000252 | 0.000263 | 0.000249 | 17,966.00 |
| Mar 25 2024 | 0.000253 | -0.000028 | -9.96% | 0.000281 | 0.000285 | 0.00025 | 15,678.00 |
| Mar 24 2024 | 0.000281 | -0.00000800 | -2.77% | 0.000288 | 0.000293 | 0.000281 | 16,110.00 |
| Mar 23 2024 | 0.000289 | -0.00001 | -3.35% | 0.000298 | 0.000303 | 0.000286 | 15,858.00 |
| Mar 22 2024 | 0.000299 | 0.00000900 | 3.11% | 0.00029 | 0.000311 | 0.000286 | 16,566.00 |
| Mar 21 2024 | 0.00029 | 0.000031 | 11.99% | 0.000259 | 0.000296 | 0.000258 | 15,014.00 |
| Mar 20 2024 | 0.000259 | 0.00000400 | 1.57% | 0.000255 | 0.000263 | 0.000248 | 18,737.00 |
| Mar 19 2024 | 0.000255 | -0.00000700 | -2.68% | 0.000262 | 0.00028 | 0.000245 | 18,551.00 |
| Mar 18 2024 | 0.000261 | -0.00000800 | -2.97% | 0.000269 | 0.00028 | 0.000261 | 17,661.00 |
| Mar 17 2024 | 0.000269 | 0.00002 | 8.03% | 0.000249 | 0.000287 | 0.000247 | 18,022.00 |
| Mar 16 2024 | 0.000249 | -0.000012 | -4.60% | 0.00026 | 0.000265 | 0.000241 | 16,852.00 |
| Mar 15 2024 | 0.000261 | 0.00000800 | 3.16% | 0.000252 | 0.000264 | 0.000241 | 18,035.00 |
| Mar 14 2024 | 0.000253 | 0.00000400 | 1.60% | 0.000249 | 0.000254 | 0.000242 | 17,339.00 |
| Mar 13 2024 | 0.00025 | 0.00000100 | 0.40% | 0.000251 | 0.000255 | 0.000242 | 17,129.00 |
| Mar 12 2024 | 0.000249 | 0.000018 | 7.79% | 0.000233 | 0.000254 | 0.000232 | 17,111.00 |
| Mar 11 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000231 | 0.000235 | 0.000221 | 18,197.00 |
| Mar 10 2024 | 0.000229 | -0.00000400 | -1.72% | 0.000233 | 0.000236 | 0.000223 | 18,682.00 |
| Mar 09 2024 | 0.000233 | -0.00000200 | -0.85% | 0.000235 | 0.000238 | 0.000231 | 19,254.00 |
| Mar 08 2024 | 0.000235 | -0.00001 | -4.08% | 0.000244 | 0.000247 | 0.000223 | 21,990.00 |
| Mar 07 2024 | 0.000245 | 0.00000100 | 0.41% | 0.000245 | 0.00025 | 0.000236 | 17,670.00 |
| Mar 06 2024 | 0.000244 | -0.000012 | -4.69% | 0.000254 | 0.000257 | 0.000237 | 17,579.00 |
| Mar 05 2024 | 0.000256 | 0.00002 | 8.49% | 0.000235 | 0.000256 | 0.00023 | 24,795.00 |
| Mar 04 2024 | 0.000236 | -0.00000500 | -2.08% | 0.000241 | 0.000248 | 0.000232 | 18,495.00 |
| Mar 03 2024 | 0.00024 | -0.000014 | -5.52% | 0.000256 | 0.000256 | 0.000233 | 19,220.00 |
| Mar 02 2024 | 0.000254 | 0.00000090 | 0.36% | 0.000253 | 0.000256 | 0.000247 | 19,003.00 |
