CRYPTO:CTKUSD
CertiK / US Dollar Cryptocurrency Price (Quote)
$0.677
+0.0287 (+4.43%)
At Close: May 12, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.604 | $0.93 | Sunday, 12th May 2024 CTKUSD stock ended at $0.677. This is 4.43% more than the trading day before Saturday, 11th May 2024. During the day the stock fluctuated 4.88% from a day low at $0.655 to a day high of $0.687. |
| 90 days | $0.604 | $1.10 | |
| 52 weeks | $0.410 | $1.10 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2024 | $0.657 | $0.687 | $0.655 | $0.677 | 880 736 |
| May 11, 2024 | $0.683 | $0.695 | $0.646 | $0.648 | 735 168 |
| May 10, 2024 | $0.676 | $0.686 | $0.654 | $0.683 | 474 585 |
| May 09, 2024 | $0.666 | $0.687 | $0.657 | $0.677 | 599 198 |
| May 08, 2024 | $0.681 | $0.692 | $0.656 | $0.666 | 1 288 950 |
| May 07, 2024 | $0.697 | $0.721 | $0.688 | $0.694 | 988 171 |
| May 06, 2024 | $0.724 | $0.730 | $0.691 | $0.696 | 4 134 845 |
| May 05, 2024 | $0.719 | $0.734 | $0.714 | $0.728 | 2 579 617 |
| May 04, 2024 | $0.703 | $0.728 | $0.695 | $0.719 | 1 253 760 |
| May 03, 2024 | $0.662 | $0.705 | $0.633 | $0.700 | 1 391 544 |
| May 02, 2024 | $0.663 | $0.679 | $0.604 | $0.662 | 3 102 677 |
| May 01, 2024 | $0.685 | $0.695 | $0.630 | $0.644 | 960 497 |
| Apr 30, 2024 | $0.683 | $0.690 | $0.661 | $0.685 | 618 248 |
| Apr 29, 2024 | $0.726 | $0.740 | $0.692 | $0.695 | 561 868 |
| Apr 28, 2024 | $0.694 | $0.730 | $0.661 | $0.726 | 493 080 |
| Apr 27, 2024 | $0.736 | $0.746 | $0.694 | $0.703 | 1 107 840 |
| Apr 26, 2024 | $0.725 | $0.746 | $0.701 | $0.736 | 701 227 |
| Apr 25, 2024 | $0.759 | $0.777 | $0.727 | $0.736 | 695 690 |
| Apr 24, 2024 | $0.781 | $0.790 | $0.747 | $0.760 | 1 170 642 |
| Apr 23, 2024 | $0.777 | $0.791 | $0.768 | $0.784 | 1 043 421 |
| Apr 22, 2024 | $0.767 | $0.781 | $0.750 | $0.777 | 1 505 562 |
| Apr 21, 2024 | $0.736 | $0.777 | $0.723 | $0.771 | 912 494 |
| Apr 20, 2024 | $0.703 | $0.769 | $0.660 | $0.736 | 1 943 818 |
| Apr 19, 2024 | $0.675 | $0.712 | $0.660 | $0.698 | 1 305 828 |
| Apr 18, 2024 | $0.689 | $0.707 | $0.655 | $0.675 | 1 417 511 |
