CTK Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.12627267 | $0.13793647 | $0.12595928 | $0.13561492 | $500,467.27 |
| 2026-09-23 | $0.1312346 | $0.13284218 | $0.12518594 | $0.12601214 | $505,219.63 |
| 2026-09-22 | $0.12919625 | $0.13167317 | $0.12758717 | $0.13135317 | $374,359.30 |
| 2026-09-21 | $0.12496273 | $0.13065583 | $0.12355833 | $0.12899625 | $506,271.30 |
| 2026-09-20 | $0.12735167 | $0.12803585 | $0.1223025 | $0.12466333 | $380,799.27 |
| 2026-09-19 | $0.125665 | $0.12845182 | $0.12419455 | $0.127485 | $367,594.85 |
| 2026-09-18 | $0.12082917 | $0.1261725 | $0.12052636 | $0.12576455 | $357,499.72 |
| 2026-09-17 | $0.12056062 | $0.12192769 | $0.11895898 | $0.12059699 | $426,276.40 |
| 2026-09-16 | $0.12273531 | $0.12374422 | $0.11728102 | $0.12080417 | $464,268.45 |
| 2026-09-15 | $0.12289886 | $0.13393298 | $0.11728577 | $0.122186 | $1.81M |
| 2026-09-14 | $0.11460922 | $0.12569575 | $0.11451077 | $0.12361375 | $770,288.00 |
| 2026-09-13 | $0.11580643 | $0.11835707 | $0.11273845 | $0.1148028 | $323,162.91 |
| 2026-09-12 | $0.10997818 | $0.11667541 | $0.10983364 | $0.1166497 | $423,390.34 |
| 2026-09-11 | $0.10742931 | $0.11179921 | $0.10699547 | $0.1099 | $314,451.89 |
| 2026-09-10 | $0.11176687 | $0.11193115 | $0.10708364 | $0.10747152 | $291,961.47 |
| 2026-09-09 | $0.11641242 | $0.11801572 | $0.11026906 | $0.11151335 | $383,897.92 |
| 2026-09-08 | $0.11734428 | $0.11967714 | $0.11551474 | $0.11628762 | $392,143.44 |
| 2026-09-07 | $0.12095244 | $0.12099958 | $0.11693458 | $0.117558 | $385,463.67 |
| 2026-09-06 | $0.11894838 | $0.12138572 | $0.11784455 | $0.12093439 | $301,999.67 |
| 2026-09-05 | $0.1162488 | $0.11926469 | $0.11562082 | $0.11889104 | $295,186.61 |
| 2026-09-04 | $0.11535571 | $0.11642034 | $0.11264687 | $0.11636317 | $332,235.79 |
| 2026-09-03 | $0.11104728 | $0.11765538 | $0.11076799 | $0.11560303 | $379,235.21 |
| 2026-09-02 | $0.11143929 | $0.1144378 | $0.10999153 | $0.11072279 | $304,590.50 |
| 2026-09-01 | $0.11263875 | $0.11488286 | $0.110075 | $0.111344 | $378,041.26 |
| 2026-08-31 | $0.11416429 | $0.11619933 | $0.11252475 | $0.11255408 | $327,796.88 |
| 2026-08-30 | $0.11899028 | $0.12013111 | $0.1129571 | $0.11371463 | $315,557.62 |
| 2026-08-29 | $0.11689213 | $0.12265077 | $0.11628933 | $0.11911799 | $365,505.99 |
| 2026-08-28 | $0.118686 | $0.12435846 | $0.11435091 | $0.116813 | $558,787.94 |
| 2026-08-27 | $0.11674462 | $0.11939857 | $0.11480662 | $0.11868 | $518,342.97 |
| 2026-08-26 | $0.10992923 | $0.11821538 | $0.10975467 | $0.11672923 | $514,549.66 |