CTK Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.52755234 | $0.53632276 | $0.49095952 | $0.50019337 | $3.90M |
| 2025-02-12 | $0.48716453 | $0.53524116 | $0.47929568 | $0.52793926 | $9.92M |
| 2025-02-11 | $0.49251746 | $0.51483916 | $0.47840595 | $0.48755418 | $2.86M |
| 2025-02-10 | $0.48628856 | $0.50475831 | $0.47095944 | $0.4928209 | $4.47M |
| 2025-02-09 | $0.48589781 | $0.49895431 | $0.46133963 | $0.48667752 | $3.51M |
| 2025-02-08 | $0.4449362 | $0.48800392 | $0.44002872 | $0.48628645 | $4.41M |
| 2025-02-07 | $0.43618391 | $0.47164514 | $0.43518065 | $0.44529207 | $4.98M |
| 2025-02-06 | $0.47588988 | $0.54324789 | $0.43444317 | $0.43653026 | $10.97M |
| 2025-02-05 | $0.49111388 | $0.49586684 | $0.46419433 | $0.47627051 | $5.34M |
| 2025-02-04 | $0.50695408 | $0.51281128 | $0.46463688 | $0.4915363 | $4.41M |
| 2025-02-03 | $0.47825748 | $0.51255243 | $0.38653687 | $0.50713619 | $9.32M |
| 2025-02-02 | $0.53812053 | $0.55069971 | $0.45904998 | $0.47864001 | $5.03M |
| 2025-02-01 | $0.56918058 | $0.58781557 | $0.53131008 | $0.538551 | $3.41M |
| 2025-01-31 | $0.58930545 | $0.59108995 | $0.56270717 | $0.56965735 | $3.40M |
| 2025-01-30 | $0.57479831 | $0.60067883 | $0.56789055 | $0.58937454 | $2.89M |
| 2025-01-29 | $0.55271969 | $0.588063 | $0.54480061 | $0.57522969 | $4.13M |
| 2025-01-28 | $0.58867688 | $0.60642991 | $0.54204919 | $0.55316177 | $4.44M |
| 2025-01-27 | $0.55660951 | $0.59215555 | $0.52552414 | $0.5890835 | $13.27M |
| 2025-01-26 | $0.57961254 | $0.60143077 | $0.55385078 | $0.55700402 | $6.71M |
| 2025-01-25 | $0.5784149 | $0.60184576 | $0.5677714 | $0.58004684 | $4.86M |
| 2025-01-24 | $0.60806397 | $0.62913869 | $0.57558941 | $0.57887663 | $14.83M |
| 2025-01-23 | $0.73594399 | $0.74680234 | $0.58490891 | $0.60855032 | $30.50M |
| 2025-01-22 | $0.72579556 | $0.75115884 | $0.71019806 | $0.73657015 | $5.24M |
| 2025-01-21 | $0.68360659 | $0.75456162 | $0.65693527 | $0.72637608 | $8.06M |
| 2025-01-20 | $0.7160675 | $0.76423162 | $0.67924319 | $0.68415336 | $12.99M |
| 2025-01-19 | $0.85025224 | $0.88312241 | $0.71049139 | $0.71663616 | $16.10M |
| 2025-01-18 | $0.82426276 | $0.86569391 | $0.77881385 | $0.85093231 | $12.45M |
| 2025-01-17 | $0.77318411 | $0.82949766 | $0.77252006 | $0.82491577 | $5.40M |
| 2025-01-16 | $0.76489617 | $0.82825766 | $0.74864907 | $0.77380253 | $8.59M |
| 2025-01-15 | $0.74195668 | $0.76744959 | $0.71668875 | $0.76550064 | $4.76M |