Register for streaming realtime charts, analysis tools, and prices.
CTKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.677308 | -0.084748 | -11.12% | 0.759794 | 0.816044 | 0.669466 | 433,965.00 |
| Jul 22 2024 | 0.762056 | 0.149798 | 24.47% | 0.582255 | 0.815472 | 0.570943 | 1,466,603.00 |
| Jul 21 2024 | 0.612258 | -0.014518 | -2.32% | 0.624495 | 0.63715 | 0.590324 | 1,006,133.00 |
| Jul 20 2024 | 0.626776 | 0.012968 | 2.11% | 0.613222 | 0.626776 | 0.604732 | 395,305.00 |
| Jul 19 2024 | 0.613808 | 0.034032 | 5.87% | 0.582255 | 0.666789 | 0.570943 | 1,071,509.00 |
| Jul 18 2024 | 0.579776 | -0.010515 | -1.78% | 0.588884 | 0.597943 | 0.573993 | 1,335,572.00 |
| Jul 17 2024 | 0.590291 | -0.017375 | -2.86% | 0.607606 | 0.622762 | 0.581055 | 1,038,988.00 |
| Jul 16 2024 | 0.607666 | -0.004746 | -0.77% | 0.610009 | 0.613559 | 0.584286 | 30,368.00 |
| Jul 15 2024 | 0.612412 | 0.016431 | 2.76% | 0.586199 | 0.615178 | 0.574152 | 23,726.00 |
| Jul 14 2024 | 0.595982 | 0.010561 | 1.80% | 0.586199 | 0.596636 | 0.574152 | 5,184.00 |
| Jul 13 2024 | 0.58542 | 0.008019 | 1.39% | 0.577426 | 0.590306 | 0.572606 | 7,996.00 |
| Jul 12 2024 | 0.577401 | 0.004958 | 0.87% | 0.572041 | 0.580937 | 0.56007 | 8,980.00 |
| Jul 11 2024 | 0.572442 | -0.022094 | -3.72% | 0.594338 | 0.605087 | 0.570744 | 37,469.00 |
| Jul 10 2024 | 0.594536 | 0.006739 | 1.15% | 0.586498 | 0.599151 | 0.57423 | 66,787.00 |
| Jul 09 2024 | 0.587797 | -0.000214 | -0.04% | 0.58779 | 0.59696 | 0.5704 | 40,826.00 |
| Jul 08 2024 | 0.588011 | 0.032435 | 5.84% | 0.670989 | 0.675999 | 0.560049 | 30,632.00 |
| Jul 07 2024 | 0.555577 | -0.043529 | -7.27% | 0.602338 | 0.604708 | 0.555577 | 21,678.00 |
| Jul 06 2024 | 0.599105 | 0.023197 | 4.03% | 0.57318 | 0.609909 | 0.568552 | 31,223.00 |
| Jul 05 2024 | 0.575908 | 0.001615 | 0.28% | 0.571453 | 0.586515 | 0.494903 | 151,785.00 |
| Jul 04 2024 | 0.574293 | -0.076245 | -11.72% | 0.6502 | 0.652413 | 0.572533 | 106,455.00 |
| Jul 03 2024 | 0.650538 | -0.010901 | -1.65% | 0.662532 | 0.666954 | 0.631365 | 95,838.00 |
| Jul 02 2024 | 0.661439 | -0.009672 | -1.44% | 0.670989 | 0.675999 | 0.653928 | 73,024.00 |
| Jul 01 2024 | 0.671111 | -0.033435 | -4.75% | 0.738853 | 0.757326 | 0.280845 | 217,026.00 |
| Jun 30 2024 | 0.704546 | 0.035715 | 5.34% | 0.668206 | 0.740159 | 0.658708 | 213,173.00 |
| Jun 29 2024 | 0.668831 | -0.002207 | -0.33% | 0.671127 | 0.687468 | 0.664286 | 110,903.00 |
| Jun 28 2024 | 0.671038 | -0.037271 | -5.26% | 0.709641 | 0.716537 | 0.663654 | 103,556.00 |
| Jun 27 2024 | 0.708309 | 0.001096 | 0.15% | 0.706913 | 0.720201 | 0.686527 | 110,004.00 |
| Jun 26 2024 | 0.707213 | -0.028055 | -3.82% | 0.738853 | 0.757326 | 0.69141 | 802,539.00 |
| Jun 25 2024 | 0.735268 | 0.01071 | 1.48% | 0.724044 | 0.75518 | 0.716797 | 1,171,806.00 |
| Jun 24 2024 | 0.724558 | -0.010433 | -1.42% | 0.738853 | 0.757326 | 0.69141 | 954,681.00 |
| Jun 23 2024 | 0.734991 | -0.052666 | -6.69% | 0.784432 | 0.797329 | 0.731044 | 122,299.00 |
| Jun 22 2024 | 0.787657 | 0.063969 | 8.84% | 0.724233 | 0.801389 | 0.720846 | 128,136.00 |
| Jun 21 2024 | 0.723688 | 0.017902 | 2.54% | 0.705619 | 0.737366 | 0.700435 | 137,094.00 |
| Jun 20 2024 | 0.705786 | -0.046443 | -6.17% | 0.752194 | 0.785458 | 0.705786 | 157,841.00 |
| Jun 19 2024 | 0.75223 | -0.041811 | -5.27% | 0.790058 | 0.841443 | 0.735398 | 172,183.00 |
| Jun 18 2024 | 0.794041 | 0.092758 | 13.23% | 0.701783 | 0.81965 | 0.667442 | 323,764.00 |
| Jun 17 2024 | 0.701283 | -0.103281 | -12.84% | 0.808526 | 0.821688 | 0.698248 | 337,532.00 |
| Jun 16 2024 | 0.804564 | -0.010055 | -1.23% | 0.814551 | 0.836212 | 0.787307 | 109,037.00 |
| Jun 15 2024 | 0.81462 | 0.041144 | 5.32% | 0.766196 | 0.892347 | 0.766196 | 465,536.00 |
| Jun 14 2024 | 0.773475 | 0.013356 | 1.76% | 0.780165 | 0.834912 | 0.732357 | 396,800.00 |
| Jun 13 2024 | 0.760119 | 0.075148 | 10.97% | 0.68662 | 0.845486 | 0.655771 | 1,148,520.00 |
| Jun 12 2024 | 0.684971 | -0.083536 | -10.87% | 0.768383 | 0.768383 | 0.675751 | 852,781.00 |
| Jun 11 2024 | 0.768507 | 0.101469 | 15.21% | 0.667397 | 0.881108 | 0.647233 | 803,755.00 |
| Jun 10 2024 | 0.667039 | -0.024229 | -3.51% | 0.808526 | 0.816479 | 0.664277 | 188,507.00 |
| Jun 09 2024 | 0.691268 | 0.002282 | 0.33% | 0.69138 | 0.704362 | 0.68336 | 74,449.00 |
| Jun 08 2024 | 0.688986 | -0.038556 | -5.30% | 0.728135 | 0.750406 | 0.68846 | 78,708.00 |
| Jun 07 2024 | 0.727542 | -0.123712 | -14.53% | 0.850467 | 0.87866 | 0.693197 | 225,697.00 |
| Jun 06 2024 | 0.851254 | 0.045634 | 5.66% | 0.808526 | 0.886597 | 0.779092 | 211,900.00 |
| Jun 05 2024 | 0.80562 | 0.035417 | 4.60% | 0.765273 | 0.824794 | 0.280845 | 234,645.00 |
| Jun 04 2024 | 0.770203 | 0.009993 | 1.31% | 0.765273 | 0.777348 | 0.7478 | 95,306.00 |
| Jun 03 2024 | 0.76021 | -0.027762 | -3.52% | 0.782014 | 0.833272 | 0.753093 | 318,283.00 |
| Jun 02 2024 | 0.787971 | 0.010898 | 1.40% | 0.777415 | 0.79957 | 0.751155 | 110,569.00 |
| Jun 01 2024 | 0.777073 | -0.001909 | -0.25% | 0.782829 | 0.813358 | 0.767172 | 148,907.00 |
| May 31 2024 | 0.778983 | -0.049393 | -5.96% | 0.835834 | 0.849351 | 0.775223 | 325,469.00 |
| May 30 2024 | 0.828376 | -0.142509 | -14.68% | 0.981021 | 1.08 | 0.810158 | 811,818.00 |
| May 29 2024 | 0.970885 | 0.328266 | 51.08% | 0.641422 | 1.47 | 0.639226 | 9,116,865.00 |
| May 28 2024 | 0.642619 | -0.008166 | -1.25% | 0.650579 | 0.650579 | 0.625496 | 55,412.00 |
| May 27 2024 | 0.650785 | 0.000075 | 0.01% | 0.619929 | 0.658804 | 0.242912 | 20,138.00 |
| May 26 2024 | 0.650709 | -0.003104 | -0.47% | 0.654234 | 0.661905 | 0.643492 | 20,921.00 |
| May 25 2024 | 0.653813 | 0.030715 | 4.93% | 0.622726 | 0.656469 | 0.622726 | 19,668.00 |
| May 24 2024 | 0.623098 | -0.0182 | -2.84% | 0.640185 | 0.64527 | 0.612478 | 28,566.00 |
| May 23 2024 | 0.641297 | -0.009385 | -1.44% | 0.652481 | 0.65588 | 0.628345 | 40,912.00 |
| May 22 2024 | 0.650682 | -0.004977 | -0.76% | 0.655231 | 0.662532 | 0.64559 | 11,722.00 |
| May 21 2024 | 0.655659 | 0.000303 | 0.05% | 0.655041 | 0.660803 | 0.63492 | 16,940.00 |
| May 20 2024 | 0.655356 | 0.037994 | 6.15% | 0.619929 | 0.660881 | 0.242912 | 18,819.00 |
| May 19 2024 | 0.617362 | -0.024478 | -3.81% | 0.641507 | 0.652542 | 0.610968 | 14,724.00 |
| May 18 2024 | 0.64184 | 0.005516 | 0.87% | 0.6366 | 0.645768 | 0.630413 | 6,570.00 |
| May 17 2024 | 0.636323 | 0.01884 | 3.05% | 0.617715 | 0.639782 | 0.615986 | 6,942.00 |
| May 16 2024 | 0.617483 | 0.00727 | 1.19% | 0.610891 | 0.620762 | 0.585082 | 316,755.00 |
| May 15 2024 | 0.610213 | 0.025872 | 4.43% | 0.584009 | 0.613068 | 0.576089 | 1,428,275.00 |
| May 14 2024 | 0.584342 | 0.002845 | 0.49% | 0.582657 | 0.610739 | 0.576187 | 757,195.00 |
| May 13 2024 | 0.581497 | -0.029156 | -4.77% | 0.619929 | 0.630497 | 0.250216 | 1,107,493.00 |
| May 12 2024 | 0.610652 | -0.017445 | -2.78% | 0.629179 | 0.639493 | 0.599255 | 1,046,236.00 |
| May 11 2024 | 0.628097 | 0.017503 | 2.87% | 0.611344 | 0.637575 | 0.608319 | 644,242.00 |
| May 10 2024 | 0.610594 | -0.021962 | -3.47% | 0.632992 | 0.644491 | 0.600207 | 788,770.00 |
| May 09 2024 | 0.632557 | 0.00336 | 0.53% | 0.631531 | 0.637492 | 0.610262 | 237,283.00 |
| May 08 2024 | 0.629197 | 0.008982 | 1.45% | 0.619929 | 0.638085 | 0.612397 | 37,895.00 |
| May 07 2024 | 0.620215 | -0.013049 | -2.06% | 0.633755 | 0.640405 | 0.60982 | 1,056,346.00 |
| May 06 2024 | 0.633264 | -0.012793 | -1.98% | 0.657167 | 0.736603 | 0.282495 | 1,081,278.00 |
| May 05 2024 | 0.646057 | -0.025201 | -3.75% | 0.672564 | 0.676199 | 0.64278 | 64,897.00 |
| May 04 2024 | 0.671258 | -0.002214 | -0.33% | 0.673189 | 0.686751 | 0.668599 | 13,009.00 |
| May 03 2024 | 0.673472 | 0.021681 | 3.33% | 0.651637 | 0.67929 | 0.648291 | 37,698.00 |
| May 02 2024 | 0.651791 | 0.031975 | 5.16% | 0.619693 | 0.659582 | 0.592211 | 83,474.00 |
| May 01 2024 | 0.619816 | -0.003015 | -0.48% | 0.619624 | 0.632234 | 0.566048 | 118,768.00 |
| Apr 30 2024 | 0.622831 | -0.014331 | -2.25% | 0.636907 | 0.6455 | 0.58912 | 37,310.00 |
| Apr 29 2024 | 0.637162 | -0.003246 | -0.51% | 0.657167 | 0.736603 | 0.269301 | 28,379.00 |
| Apr 28 2024 | 0.640408 | -0.038515 | -5.67% | 0.679742 | 0.687888 | 0.638918 | 23,789.00 |
| Apr 27 2024 | 0.678923 | 0.030147 | 4.65% | 0.647673 | 0.679969 | 0.622154 | 97,585.00 |
| Apr 26 2024 | 0.648776 | -0.033793 | -4.95% | 0.682778 | 0.690747 | 0.647722 | 43,516.00 |
| Apr 25 2024 | 0.682568 | 0.006761 | 1.00% | 0.675506 | 0.690505 | 0.653409 | 19,467.00 |
