ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,191.60
      0.06%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.085
      0.01%
      Bitcoin
      64,137.35
      0.26%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. CertiK (Gate.io:CTKUSDT)

      6. CertiK (Gate.io:CTKUSDT) Historical

      CTKUSDT CertiK

      0.6862
      0.0538 (8.51%)
      07:09:21 - Realtime Data

      CTKUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.6324 -0.0119 -1.85% 0.6439 0.6536 0.626 66,785.00
      Jul 17 2024 0.6443 -0.0182 -2.75% 0.6614 0.6781 0.6353 27,461.00
      Jul 16 2024 0.6625 -0.003 -0.45% 0.6617 0.6688 0.6359 36,669.00
      Jul 15 2024 0.6655 0.0179 2.76% 0.6463 0.6691 0.6395 46,659.00
      Jul 14 2024 0.6476 0.0059 0.92% 0.6394 0.6502 0.6265 34,861.00
      Jul 13 2024 0.6417 0.0104 1.65% 0.6337 0.6469 0.6275 25,355.00
      Jul 12 2024 0.6313 0.0127 2.05% 0.6183 0.6333 0.6073 21,736.00
      Jul 11 2024 0.6186 -0.0256 -3.97% 0.6464 0.6554 0.6166 33,242.00
      Jul 10 2024 0.6442 0.0114 1.80% 0.6354 0.6567 0.6231 42,289.00
      Jul 09 2024 0.6328 -0.0042 -0.66% 0.636 0.6483 0.619 39,906.00
      Jul 08 2024 0.637 0.0359 5.97% 0.6029 0.6498 0.5854 25,592.00
      Jul 07 2024 0.6011 -0.0521 -7.98% 0.6523 0.6564 0.6011 31,439.00
      Jul 06 2024 0.6532 0.0324 5.22% 0.6213 0.6615 0.6116 37,719.00
      Jul 05 2024 0.6208 -0.0131 -2.07% 0.6212 0.6335 0.5372 86,925.00
      Jul 04 2024 0.6339 -0.0676 -9.64% 0.7008 0.7026 0.6319 73,438.00
      Jul 03 2024 0.7015 -0.0089 -1.25% 0.7133 0.7193 0.6808 62,705.00
      Jul 02 2024 0.7104 -0.003 -0.42% 0.7132 0.7281 0.7019 41,056.00
      Jul 01 2024 0.7134 -0.0381 -5.07% 0.7522 0.7559 0.713 34,550.00
      Jun 30 2024 0.7515 0.0348 4.86% 0.717 0.7904 0.7029 74,170.00
      Jun 29 2024 0.7167 -0.002 -0.28% 0.7192 0.7374 0.7106 41,293.00
      Jun 28 2024 0.7187 -0.0428 -5.62% 0.7635 0.7669 0.7129 43,591.00
      Jun 27 2024 0.7615 0.0034 0.45% 0.7571 0.7699 0.7333 57,505.00
      Jun 26 2024 0.7581 -0.0306 -3.88% 0.7889 0.7956 0.7492 66,570.00
      Jun 25 2024 0.7887 0.0123 1.58% 0.7769 0.8099 0.7716 36,917.00
      Jun 24 2024 0.7764 -0.0087 -1.11% 0.785 0.8111 0.7361 94,241.00
      Jun 23 2024 0.7851 -0.0524 -6.26% 0.8357 0.8557 0.7826 142,263.00
      Jun 22 2024 0.8375 0.0639 8.26% 0.7758 0.8627 0.765 135,209.00
      Jun 21 2024 0.7736 0.018 2.38% 0.7529 0.7928 0.7479 77,681.00
      Jun 20 2024 0.7556 -0.0494 -6.14% 0.8103 0.8475 0.754 89,200.00
      Jun 19 2024 0.805 -0.0411 -4.86% 0.8748 0.896 0.7873 91,821.00
      Jun 18 2024 0.8461 0.0912 12.08% 0.7484 0.8676 0.7148 159,138.00
      Jun 17 2024 0.7549 -0.1027 -11.98% 0.8568 0.895 0.7454 153,530.00
      Jun 16 2024 0.8576 -0.0177 -2.02% 0.8741 0.893 0.8422 86,793.00
      Jun 15 2024 0.8753 0.0539 6.56% 0.8209 0.935 0.8209 87,693.00
      Jun 14 2024 0.8214 0.0063 0.77% 0.859 0.8886 0.7783 100,170.00
      Jun 13 2024 0.8151 0.0745 10.06% 0.7397 0.8818 0.7079 137,189.00
      Jun 12 2024 0.7406 -0.0807 -9.83% 0.8134 0.8134 0.7284 123,833.00
      Jun 11 2024 0.8213 0.1049 14.64% 0.7184 0.9079 0.6927 111,831.00
      Jun 10 2024 0.7164 -0.0291 -3.90% 0.7425 0.7603 0.7141 41,245.00
      Jun 09 2024 0.7455 0.0026 0.35% 0.7447 0.7593 0.7347 42,459.00
      Jun 08 2024 0.7429 -0.0485 -6.13% 0.7914 0.8117 0.7388 43,329.00
      Jun 07 2024 0.7914 -0.1525 -16.16% 0.9219 0.954 0.7317 87,829.00
      Jun 06 2024 0.9439 0.0686 7.84% 0.8768 0.964 0.8488 112,501.00
      Jun 05 2024 0.8753 0.0387 4.63% 0.8384 0.8992 0.8299 96,162.00
      Jun 04 2024 0.8366 0.0098 1.19% 0.8356 0.8464 0.8158 108,873.00
      Jun 03 2024 0.8268 -0.0226 -2.66% 0.8448 0.9039 0.8218 158,622.00
      Jun 02 2024 0.8494 0.0063 0.75% 0.8416 0.8883 0.8129 197,687.00
      Jun 01 2024 0.8431 -0.0067 -0.79% 0.8482 0.8846 0.831 100,057.00
      May 31 2024 0.8498 -0.0442 -4.94% 0.8976 0.9177 0.8387 105,939.00
      May 30 2024 0.894 -0.1527 -14.59% 1.03 1.12 0.8883 139,218.00
      May 29 2024 1.05 0.350 50.15% 0.6976 1.53 0.6944 99,542.00
      May 28 2024 0.6971 -0.0104 -1.47% 0.7091 0.7091 0.684 37,398.00
      May 27 2024 0.7075 0.0028 0.40% 0.7047 0.7177 0.6921 48,518.00
      May 26 2024 0.7047 -0.0057 -0.80% 0.7111 0.719 0.6981 24,565.00
      May 25 2024 0.7104 0.0352 5.21% 0.6778 0.719 0.6778 28,592.00
      May 24 2024 0.6752 -0.0184 -2.65% 0.6953 0.6991 0.6651 23,298.00
      May 23 2024 0.6936 -0.0106 -1.51% 0.7063 0.7166 0.6723 50,491.00
      May 22 2024 0.7042 -0.0119 -1.66% 0.7154 0.721 0.6998 23,624.00
      May 21 2024 0.7161 0.0004 0.06% 0.7156 0.7219 0.7059 23,454.00
      May 20 2024 0.7157 0.0465 6.95% 0.6701 0.7169 0.6631 33,175.00
      May 19 2024 0.6692 -0.0257 -3.70% 0.6973 0.7095 0.6663 25,640.00
      May 18 2024 0.6949 0.0033 0.48% 0.6894 0.7029 0.6825 43,119.00
      May 17 2024 0.6916 0.0198 2.95% 0.6748 0.695 0.6667 27,000.00
      May 16 2024 0.6718 0.0092 1.39% 0.6635 0.6764 0.6462 27,223.00
      May 15 2024 0.6626 0.0312 4.94% 0.6347 0.670 0.6217 29,167.00
      May 14 2024 0.6314 0.0034 0.54% 0.6276 0.6589 0.6238 43,119.00
      May 13 2024 0.628 -0.0327 -4.95% 0.6613 0.6738 0.6245 24,652.00
      May 12 2024 0.6607 -0.0139 -2.06% 0.6751 0.6831 0.6425 55,722.00
      May 11 2024 0.6746 0.018 2.74% 0.6564 0.6858 0.656 31,540.00
      May 10 2024 0.6566 -0.0267 -3.91% 0.6835 0.6953 0.6427 52,149.00
      May 09 2024 0.6833 0.0056 0.83% 0.6757 0.6854 0.655 31,345.00
      May 08 2024 0.6777 0.0121 1.82% 0.6661 0.6863 0.6567 36,573.00
      May 07 2024 0.6656 -0.0169 -2.48% 0.6815 0.6906 0.6564 41,274.00
      May 06 2024 0.6825 -0.0139 -2.00% 0.6968 0.722 0.6813 26,832.00
      May 05 2024 0.6964 -0.0258 -3.57% 0.7225 0.7276 0.691 61,706.00
      May 04 2024 0.7222 0.0024 0.33% 0.718 0.7329 0.7151 33,549.00
      May 03 2024 0.7198 0.017 2.42% 0.7025 0.7267 0.6943 40,997.00
      May 02 2024 0.7028 0.0392 5.91% 0.6621 0.7071 0.6375 66,030.00
      May 01 2024 0.6636 0.0014 0.21% 0.6626 0.6777 0.606 46,760.00
      Apr 30 2024 0.6622 -0.0248 -3.61% 0.6841 0.6946 0.6309 47,885.00
      Apr 29 2024 0.687 0.0059 0.87% 0.6818 0.6889 0.6614 22,348.00
      Apr 28 2024 0.6811 -0.0442 -6.09% 0.7239 0.7365 0.6805 26,612.00
      Apr 27 2024 0.7253 0.0323 4.66% 0.6928 0.7285 0.6715 29,084.00
      Apr 26 2024 0.693 -0.0436 -5.92% 0.7368 0.7431 0.6917 63,241.00
      Apr 25 2024 0.7366 0.0111 1.53% 0.7242 0.7439 0.7014 39,783.00
      Apr 24 2024 0.7255 -0.0315 -4.16% 0.7592 0.7779 0.720 38,878.00
      Apr 23 2024 0.757 -0.024 -3.07% 0.7812 0.7892 0.747 26,565.00
      Apr 22 2024 0.781 0.0057 0.74% 0.7755 0.7916 0.7703 38,953.00
      Apr 21 2024 0.7753 0.0085 1.11% 0.7659 0.7792 0.751 34,326.00
      Apr 20 2024 0.7668 0.0254 3.43% 0.7366 0.7793 0.7233 29,628.00

      Your Recent History

      GATE
      CTKUSDT
      CertiK
      USOTC
      PLFLF
      PlantFuel Life (PK)
      ASX
      VNM
      Virdis Mining and Minerals
      GATE
      MATTERETH
      Antimatter.Finance Governance To
      LSE
      98LQ
      Helleniq Gds A
      GATE
      SAOUSDT
      SAO (Sator)
      Delayed Upgrade Clock