CTK Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.07899778 | $0.08400578 | $0.07753 | $0.081239 | $337,089.56 |
| 2026-11-08 | $0.08365258 | $0.08369118 | $0.0776508 | $0.07865438 | $372,517.72 |
| 2026-11-07 | $0.08535383 | $0.08601901 | $0.08223346 | $0.08350871 | $323,725.35 |
| 2026-11-06 | $0.08225286 | $0.087335 | $0.08225042 | $0.08516522 | $423,738.03 |
| 2026-11-05 | $0.09088018 | $0.09121 | $0.08081957 | $0.08189889 | $540,336.18 |
| 2026-11-04 | $0.09073045 | $0.0932894 | $0.08685333 | $0.09102061 | $426,172.03 |
| 2026-11-03 | $0.08966684 | $0.09131265 | $0.08818728 | $0.09081182 | $362,680.99 |
| 2026-11-02 | $0.09307 | $0.09329 | $0.08893183 | $0.09000053 | $312,582.23 |
| 2026-11-01 | $0.09424083 | $0.09518468 | $0.09251619 | $0.09325864 | $319,594.16 |
| 2026-10-31 | $0.09321203 | $0.09506143 | $0.09221227 | $0.09425249 | $329,599.83 |
| 2026-10-30 | $0.08787509 | $0.09461187 | $0.08502054 | $0.09325774 | $765,212.68 |
| 2026-10-29 | $0.09373889 | $0.09725637 | $0.08689875 | $0.0887064 | $2.24M |
| 2026-10-28 | $0.09370483 | $0.09609917 | $0.09098491 | $0.09369071 | $654,357.56 |
| 2026-10-27 | $0.09604753 | $0.09674727 | $0.09173978 | $0.09373097 | $711,226.06 |
| 2026-10-26 | $0.09809579 | $0.10046957 | $0.09376768 | $0.0957475 | $752,423.05 |
| 2026-10-25 | $0.10763722 | $0.10913909 | $0.0973285 | $0.09850053 | $745,930.51 |
| 2026-10-24 | $0.11337113 | $0.11553563 | $0.10730053 | $0.10814675 | $389,866.10 |
| 2026-10-23 | $0.1116482 | $0.11647833 | $0.11101039 | $0.11323466 | $355,027.48 |
| 2026-10-22 | $0.11884579 | $0.11896444 | $0.11022496 | $0.11147644 | $429,950.45 |
| 2026-10-21 | $0.11626367 | $0.11972048 | $0.11579875 | $0.11844382 | $350,069.77 |
| 2026-10-20 | $0.11284407 | $0.116897 | $0.11145533 | $0.11618068 | $442,343.30 |
| 2026-10-19 | $0.11271792 | $0.11417609 | $0.11049049 | $0.11286974 | $461,570.24 |
| 2026-10-18 | $0.11538194 | $0.11628848 | $0.10761265 | $0.11301411 | $472,618.63 |
| 2026-10-17 | $0.1214312 | $0.12148679 | $0.11275869 | $0.11522324 | $570,295.96 |
| 2026-10-16 | $0.11822137 | $0.12283455 | $0.1172181 | $0.1214887 | $707,572.58 |
| 2026-10-15 | $0.12374532 | $0.12382389 | $0.11313636 | $0.11804973 | $1.42M |
| 2026-10-14 | $0.12370974 | $0.13265 | $0.11840425 | $0.12327118 | $3.22M |
| 2026-10-13 | $0.12765769 | $0.13816627 | $0.11845132 | $0.12416895 | $12.57M |
| 2026-10-12 | $0.13260015 | $0.18655835 | $0.11148168 | $0.1270837 | $59.69M |
| 2026-10-11 | $0.13110981 | $0.13514135 | $0.12849995 | $0.13266264 | $469,168.43 |