CTKGBP

CertiK Historical Data

Name Symbol Market Market Cap ($) Algorithm
CertiK CTKGBP Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.05267 4.46% 1.23 1.24 1.22
Open High Low Prev. Close 52 Week Range
1.20 1.29 1.20 1.18 0.002958 - 1.90
Exchange Time Size Trade Price Currency
BINA 02:03:58 6.90 1.25 GBP
Price x Volume Volume Base Symbol Related Pairs
312,076.51 257,486.70 CTK CTKEUR CTKUSD CTKBTC

CTKGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.901.901.071,043,519.10-0.667062-35.10%
1 Month0.6595071.900.643777763,207.620.57382787.01%
3 Months0.7735461.900.50917586,460.640.45978859.44%
6 Months0.0029681.900.002958545,422.641.2341,455.77%
1 Year0.0029681.900.002958545,422.641.2341,455.77%
3 Years0.0040351.900.002958530,008.801.2330,467.18%
5 Years0.0040351.900.002958530,008.801.2330,467.18%

CTKGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 1.18 -0.030 -2.24% 1.17 1.28 1.09 711,700.00
Feb 25 2021 1.21 0.100 9.44% 1.23 1.39 1.18 1,452,494.00
Feb 24 2021 1.11 -0.120 -10.02% 1.54 1.85 1.07 1,616,187.00
Feb 23 2021 1.23 -0.190 -13.16% 1.54 1.85 1.15 1,616,187.00
Feb 22 2021 1.41 -0.110 -7.19% 1.52 1.52 1.33 54,571.00
Feb 21 2021 1.52 0.020 1.49% 1.46 1.64 1.45 844,479.00
Feb 20 2021 1.50 -0.350 -19.11% 1.90 1.90 1.37 1,009,012.00
Feb 19 2021 1.86 0.300 18.98% 1.64 1.89 1.53 1,314,281.00
Feb 18 2021 1.56 -0.030 -1.90% 1.60 1.64 1.52 302,700.00
Feb 17 2021 1.59 0.250 18.57% 1.34 1.67 1.20 1,205,496.00
Feb 16 2021 1.34 -0.410 -23.45% 1.35 1.43 1.26 630,027.00
Feb 15 2021 1.75 0.100 5.81% 1.55 1.78 1.35 291,462.00
Feb 14 2021 1.66 -0.110 -6.17% 1.71 1.81 1.64 233,317.00
Feb 13 2021 1.77 0.250 16.88% 1.70 1.86 1.55 1,713,349.00
Feb 12 2021 1.51 0.00 0.28% 1.54 1.85 1.48 624,524.00
Feb 11 2021 1.51 0.180 13.89% 1.58 1.75 1.48 1,315,218.00
Feb 10 2021 1.32 0.100 8.28% 1.29 1.39 1.27 247,964.00
Feb 09 2021 1.22 -0.040 -3.45% 1.28 1.42 1.19 844,160.00
Feb 08 2021 1.26 0.400 46.38% 0.922173 1.34 0.921193 1,792,489.00
Feb 07 2021 0.864048 0.012881 1.51% 0.859347 0.890431 0.829222 149,275.00
Feb 06 2021 0.851167 -0.030278 -3.44% 0.873775 0.889169 0.765095 656,651.00
Feb 05 2021 0.881445 0.14836 20.24% 0.740336 0.910519 0.738341 1,052,953.00
Feb 04 2021 0.733085 -0.016102 -2.15% 0.752926 0.763216 0.683891 370,299.00
Feb 03 2021 0.749187 0.030951 4.31% 0.718764 0.765205 0.718764 265,511.00
Feb 02 2021 0.718236 0.044261 6.57% 0.717855 0.756067 0.702089 345,738.00
Feb 01 2021 0.673975 0.001627 0.24% 0.670374 0.697734 0.659902 103,336.00
Jan 31 2021 0.672347 -0.002912 -0.43% 0.676318 0.701274 0.652554 373,157.00
Jan 30 2021 0.67526 0.014011 2.12% 0.659507 0.683949 0.643777 705,009.00
Jan 29 2021 0.661249 -0.027292 -3.96% 0.720886 0.785067 0.631466 671,378.00
Jan 28 2021 0.688541 0.064569 10.35% 0.720886 0.743142 0.651584 358,398.00
Jan 27 2021 0.623972 -0.06208 -9.05% 0.720886 0.743142 0.606707 322,664.00
See More Historical Prices »


Your Recent History
COIN
CTKGBP
CertiK
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.