# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
0.6203 | Binance | 5543529.5 | /cdn/crypto/logos/exchanges/BINA.png | $ 3,626,859.09 | 1730416989 | CTK/USDT | https://www.binance.com/en/trade/CTK_USDT | USDT | 1 | https://www.binance.com/en/trade/CTK_USDT | 92.8733293409 | Recently |
8.8E-6 | Binance | 250721.7 | /cdn/crypto/logos/exchanges/BINA.png | BTC 2.30 | 1730416983 | CTK/BTC | https://www.binance.com/en/trade/CTK_BTC | BTC | 2 | https://www.binance.com/en/trade/CTK_BTC | 4.200457311 | Recently |
0.6239 | Gate.io | 174233.42 | /cdn/crypto/logos/exchanges/GATE.png | $ 114,170.95 | 1730415096 | CTK/USDT | https://gate.io/trade/CTK_USDT | USDT | 3 | https://gate.io/trade/CTK_USDT | 2.91901356308 | 32 minutes ago |
0.0002444 | Gate.io | 429.749 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.106593 | 1730415097 | CTK/ETH | https://gate.io/trade/CTK_ETH | ETH | 4 | https://gate.io/trade/CTK_ETH | 0.00719978497651 | 32 minutes ago |
| HitBTC | | /cdn/crypto/logos/exchanges/HITB.png | $ - | | CTK/USDT | https://hitbtc.com/CTK-to-USDT | USDT | 5 | https://hitbtc.com/CTK-to-USDT | 0 | - |
8.03E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1730416557 | CTK/BTC | https://hitbtc.com/CTK-to-BTC | BTC | 6 | https://hitbtc.com/CTK-to-BTC | 0 | 7 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.55713046 | 0.06338051 | 11.3762421103 | 0.52370502 | 0.75575573 | 623418.871429 | CX |
4 | 0.52070583 | 0.09980514 | 19.1672791526 | 0.49843832 | 0.75575573 | 340065.672414 | CX |
12 | 0.50903536 | 0.11147561 | 21.8993843571 | 0.46662811 | 0.76504278 | 385187.304706 | CX |
26 | 0.68306253 | -0.06255156 | -9.1575159305 | 0.46662811 | 1.63560566 | 395147.379459 | CX |
52 | 0.48153947 | 0.1389715 | 28.8598357264 | 0.44445197 | 1.63560566 | 343648.249051 | CX |
156 | 1.87 | -1.24948903 | -66.8175951872 | 0.39539904 | 3.1 | 181986.329767 | CX |
260 | 0 | 0 | 0 | 0 | 3.94794665 | 192624.538446 | CX |
CTK is the native fuel of the CertiK Chain ecosystem. The utility coin is used for a variety of tasks within the CertiK ecosystem.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1730332200 | 0.69359516 | 0.07848793 | 12.76 | 0.61589181 | 0.73329215 | 0.60967687 | 391353 |
1730245800 | 0.61510723 | 0.02880707 | 4.91 | 0.59220441 | 0.75575573 | 0.58380628 | 708906 |
1730159400 | 0.58630016 | 0.03319734 | 6.00 | 0.59044866 | 0.6167092 | 0.55866413 | 1361987 |
1730073000 | 0.55310282 | 0.00940826 | 1.73 | 0.54337 | 0.55606559 | 0.54112125 | 27601 |
1729986600 | 0.54369456 | 0.00727207 | 1.36 | 0.5330464 | 0.55961539 | 0.52798522 | 44310 |
1729900200 | 0.53642249 | -0.028711 | -5.08 | 0.56822803 | 0.58707163 | 0.52370502 | 750542 |
1729813800 | 0.56513363 | 0.00776667 | 1.39 | 0.55713046 | 0.57494382 | 0.54343523 | 1079230 |
1729727400 | 0.55736696 | -0.033237 | -5.63 | 0.59044866 | 0.59745963 | 0.5484219 | 61704 |
1729641000 | 0.59060407 | -0.140964 | -19.27 | 0.69156885 | 0.69156885 | 0.58304099 | 456126 |
1729554600 | 0.7315684 | 0.14711452 | 25.17 | 0.58421037 | 0.74336082 | 0.55250681 | 353296 |
1729468200 | 0.58445388 | 0.02950134 | 5.32 | 0.5552391 | 0.58838399 | 0.54945886 | 58591 |
1729381800 | 0.55495254 | 0.01025428 | 1.88 | 0.54496555 | 0.55540069 | 0.54257934 | 19156 |
1729295400 | 0.54469826 | 0.0102336 | 1.91 | 0.51819929 | 0.55098241 | 0.5167671 | 1345638 |
1729209000 | 0.53446466 | -0.013507 | -2.46 | 0.51819929 | 0.53600595 | 0.5167671 | 1326844 |
1729122600 | 0.54797123 | -0.006314 | -1.14 | 0.5555356 | 0.56092608 | 0.54226326 | 49565 |
1729036200 | 0.5542852 | -0.024212 | -4.19 | 0.57799796 | 0.63248594 | 0.54161728 | 1410935 |
1728949800 | 0.57849758 | 0.01736347 | 3.09 | 0.51819929 | 0.58604536 | 0.5167671 | 12145 |
1728863400 | 0.56113411 | 0.000967 | 0.17 | 0.56110475 | 0.5670849 | 0.54497819 | 27295 |
1728777000 | 0.56016711 | 0.00185813 | 0.33 | 0.55904627 | 0.56464263 | 0.55671544 | 17342 |
1728690600 | 0.55830898 | 0.01836593 | 3.40 | 0.54047766 | 0.56009976 | 0.53359875 | 29028 |
1728604200 | 0.53994305 | 0.01559692 | 2.97 | 0.52389884 | 0.54053345 | 0.51213336 | 14278 |
1728517800 | 0.52434613 | -0.023602 | -4.31 | 0.54753207 | 0.55914154 | 0.51519146 | 99543 |
1728431400 | 0.54794852 | 0.00545051 | 1.00 | 0.54136657 | 0.56640445 | 0.5401287 | 44066 |
1728345000 | 0.54249801 | -0.003662 | -0.67 | 0.51819929 | 0.55740528 | 0.5167671 | 10085 |
1728258600 | 0.54616033 | 0.02115727 | 4.03 | 0.52467507 | 0.55421868 | 0.52361114 | 34516 |
1728172200 | 0.52500306 | -0.007153 | -1.34 | 0.53349316 | 0.54768938 | 0.51752957 | 29153 |
1728085800 | 0.53215588 | 0.01382967 | 2.67 | 0.51819929 | 0.53568535 | 0.5167671 | 43890 |
1727999400 | 0.51832621 | -0.003679 | -0.70 | 0.52070583 | 0.52910658 | 0.49843832 | 35611 |
1727913000 | 0.52200538 | -0.015085 | -2.81 | 0.54140862 | 0.549402 | 0.50994752 | 250654 |
1727826600 | 0.53708993 | -0.006073 | -1.12 | 0.54400959 | 0.56407489 | 0.50448003 | 1480135 |
1727740200 | 0.54316245 | -0.032374 | -5.63 | 0.57409798 | 0.57415703 | 0.53818687 | 44718 |
1727653800 | 0.57553611 | 0.00547897 | 0.96 | 0.57051239 | 0.5843485 | 0.56233507 | 115868 |
1727567400 | 0.57005714 | -0.022326 | -3.77 | 0.59311983 | 0.60031373 | 0.56423115 | 340038 |
1727481000 | 0.59238299 | 0.01246051 | 2.15 | 0.57885812 | 0.59469061 | 0.57780693 | 524486 |
1727394600 | 0.57992248 | 0.0099057 | 1.74 | 0.57253283 | 0.5895863 | 0.5621568 | 566530 |
1727308200 | 0.57001678 | -0.013646 | -2.34 | 0.58291665 | 0.61197959 | 0.56726644 | 680627 |
1727221800 | 0.58366293 | 0.02089524 | 3.71 | 0.56424704 | 0.59494734 | 0.55188735 | 736779 |
1727135400 | 0.56276769 | -0.00945 | -1.65 | 0.55686034 | 0.59346334 | 0.54280076 | 498037 |
1727049000 | 0.57221789 | -0.080066 | -12.27 | 0.63819994 | 0.6440725 | 0.5566162 | 277409 |
1726962600 | 0.65228364 | 0.11599603 | 21.63 | 0.539759 | 0.69246863 | 0.53611251 | 1118022 |
1726876200 | 0.53628761 | -0.000604 | -0.11 | 0.53674308 | 0.56127206 | 0.5267167 | 707474 |
1726789800 | 0.53689197 | 0.01756991 | 3.38 | 0.52451186 | 0.58199165 | 0.51701918 | 1018221 |
1726703400 | 0.51932206 | 0.01606748 | 3.19 | 0.50470982 | 0.52393337 | 0.48734773 | 590214 |
1726617000 | 0.50325458 | 0.01153209 | 2.35 | 0.49041784 | 0.51828632 | 0.47823756 | 824191 |
1726530600 | 0.49172249 | -0.025174 | -4.87 | 0.51660351 | 0.52264838 | 0.48663506 | 618812 |
1726444200 | 0.51689618 | -0.019666 | -3.67 | 0.53528384 | 0.54671951 | 0.51068775 | 443783 |
1726357800 | 0.53656226 | -0.005085 | -0.94 | 0.54245578 | 0.55621058 | 0.53265396 | 473469 |
1726271400 | 0.54164769 | 0.00582666 | 1.09 | 0.53577194 | 0.55078627 | 0.52824801 | 430520 |
1726185000 | 0.53582103 | -0.004598 | -0.85 | 0.5406462 | 0.55112569 | 0.52418221 | 277737 |
1726098600 | 0.54041937 | 0.00465577 | 0.87 | 0.5359815 | 0.5463551 | 0.52223993 | 31842 |
1726012200 | 0.5357636 | -0.005187 | -0.96 | 0.53938354 | 0.54359491 | 0.52396218 | 7215 |
1725925800 | 0.54095064 | 0.03359776 | 6.62 | 0.55686034 | 0.56372075 | 0.50521171 | 13686 |
1725839400 | 0.50735288 | 0.00911371 | 1.83 | 0.49895165 | 0.51056612 | 0.49248342 | 12036 |
1725753000 | 0.49823917 | 0.01172093 | 2.41 | 0.48749376 | 0.50608039 | 0.48530362 | 13334 |
1725666600 | 0.48651824 | -0.001443 | -0.30 | 0.48811938 | 0.5084216 | 0.4676165 | 40902 |
1725580200 | 0.48796096 | -0.012777 | -2.55 | 0.5011657 | 0.50583113 | 0.48337011 | 20394 |
1725493800 | 0.50073812 | 0.01583149 | 3.26 | 0.48289126 | 0.51073625 | 0.46662811 | 6215 |
1725407400 | 0.48490663 | -0.028045 | -5.47 | 0.51268458 | 0.52973841 | 0.48131763 | 42546 |
1725321000 | 0.51295188 | 0.03540991 | 7.42 | 0.55686034 | 0.56372075 | 0.48845842 | 28604 |
1725234600 | 0.47754197 | -0.02593 | -5.15 | 0.50349542 | 0.50419143 | 0.4771758 | 22488 |
1725148200 | 0.50347151 | -0.005947 | -1.17 | 0.50949759 | 0.52595303 | 0.50186104 | 23099 |
1725061800 | 0.50941829 | -0.020207 | -3.82 | 0.52893218 | 0.54615879 | 0.48819453 | 88040 |
1724975400 | 0.52962544 | -0.0131 | -2.41 | 0.54128134 | 0.56696945 | 0.52540863 | 34314 |
1724889000 | 0.54272553 | -0.001971 | -0.36 | 0.54320377 | 0.55875754 | 0.51922588 | 52803 |
1724802600 | 0.5446968 | -0.027112 | -4.74 | 0.57279197 | 0.59485811 | 0.52571093 | 540053 |
1724716200 | 0.57180881 | -0.061954 | -9.78 | 0.63457796 | 0.63545284 | 0.57053637 | 486317 |
1724629800 | 0.63376274 | 0.00587585 | 0.94 | 0.62977904 | 0.64419872 | 0.60852309 | 19435 |
1724543400 | 0.62788689 | -0.008497 | -1.34 | 0.63721602 | 0.64689056 | 0.62457062 | 16473 |
1724457000 | 0.63638434 | 0.01259882 | 2.02 | 0.6237724 | 0.64430284 | 0.60581221 | 50519 |
1724370600 | 0.62378552 | 0.02116252 | 3.51 | 0.55686034 | 0.63446276 | 0.54280076 | 97577 |
1724284200 | 0.602623 | -0.006827 | -1.12 | 0.61426797 | 0.61697373 | 0.58420516 | 50175 |
1724197800 | 0.60945008 | 0.0096028 | 1.60 | 0.59992818 | 0.64587708 | 0.58662468 | 107765 |
1724111400 | 0.59984728 | 0.0538058 | 9.85 | 0.55686034 | 0.76504278 | 0.53788924 | 827259 |
1724025000 | 0.54604148 | 0.03552164 | 6.96 | 0.51041888 | 0.56013445 | 0.50009938 | 981785 |
1723938600 | 0.51051984 | 0.00964349 | 1.93 | 0.50046453 | 0.51555133 | 0.49166108 | 954489 |
1723852200 | 0.50087635 | -0.005964 | -1.18 | 0.50654093 | 0.51627191 | 0.48805758 | 860428 |
1723765800 | 0.50684031 | -0.028691 | -5.36 | 0.53475958 | 0.5393427 | 0.49937688 | 980846 |
1723679400 | 0.53553145 | -0.011018 | -2.02 | 0.54772998 | 0.55226335 | 0.52690259 | 685789 |
1723593000 | 0.54654896 | -0.008837 | -1.59 | 0.55556682 | 0.56164581 | 0.53146665 | 603275 |
1723506600 | 0.55538579 | 0.02942986 | 5.60 | 0.55686034 | 0.56372075 | 0.52112286 | 1030152 |
1723420200 | 0.52595593 | -0.033383 | -5.97 | 0.55914451 | 0.56558986 | 0.52514534 | 801102 |
1723333800 | 0.55933878 | 0.00829147 | 1.50 | 0.55277868 | 0.56384679 | 0.54082666 | 1278771 |
1723247400 | 0.55104731 | -0.006257 | -1.12 | 0.55686034 | 0.56595852 | 0.54280076 | 14647 |
1723161000 | 0.55730466 | 0.04722192 | 9.26 | 0.50903536 | 0.55765527 | 0.5070923 | 36894 |
1723074600 | 0.51008274 | -0.023479 | -4.40 | 0.5341381 | 0.54113976 | 0.49596945 | 35505 |
1722988200 | 0.53356173 | 0.001737 | 0.33 | 0.52912973 | 0.56000808 | 0.51005769 | 105680 |
1722901800 | 0.53182473 | -0.032791 | -5.81 | 0.59030937 | 0.59425147 | 0.48886435 | 217931 |
1722815400 | 0.56461585 | -0.026505 | -4.48 | 0.59030937 | 0.59425147 | 0.55323088 | 66618 |
1722729000 | 0.59112124 | -0.0153 | -2.52 | 0.60623099 | 0.61322027 | 0.57508155 | 58331 |
1722642600 | 0.60642128 | -0.045986 | -7.05 | 0.6542494 | 0.6552204 | 0.59633208 | 56715 |
1722556200 | 0.6524077 | 0.00407002 | 0.63 | 0.65114533 | 0.65969049 | 0.60860021 | 64781 |
1722469800 | 0.64833768 | -0.014655 | -2.21 | 0.6623628 | 0.68294297 | 0.6470889 | 21578 |