CertiK Historical Data - CTKEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
CertiK (Cryptocurrency:CTKEUR)
CertiK (Cryptocurrency:CTKEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
CertiK	CTKEUR	Crypto	99,181,213	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.035728	5.34%	0.704612	0.691748	0.705782

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.668206	0.740159	0.658708	0.668885	0.242912 - 1.47

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:27:13	10.10	0.703082	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
151,963.53	213,173.60	CTK	CTKUSD	CTKGBP	CTKBTC

CTKEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.784432	0.797329	0.663654	482,256.03	-0.07982	-10.18%
1 Month	0.777415	0.892347	0.280845	355,244.44	-0.072803	-9.36%
3 Months	0.870614	1.47	0.242912	436,421.05	-0.166002	-19.07%
6 Months	0.741129	1.47	0.242912	332,899.23	-0.036516	-4.93%
1 Year	0.537477	1.47	0.242912	306,480.91	0.167136	31.10%
3 Years	0.804793	2.87	0.242912	334,408.72	-0.100181	-12.45%
5 Years	0.003441	3.33	0.003428	360,698.66	0.701171	20,376.91%

CTKEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 Jun 2024	0.668831	-0.002207	-0.33%	0.671127	0.687468	0.664286	110,903.00
29 Jun 2024	0.671038	-0.037271	-5.26%	0.709641	0.716537	0.663654	103,556.00
28 Jun 2024	0.708309	0.001096	0.15%	0.706913	0.720201	0.686527	110,004.00
27 Jun 2024	0.707213	-0.028055	-3.82%	0.738853	0.757326	0.69141	802,539.00
26 Jun 2024	0.735268	0.01071	1.48%	0.724044	0.75518	0.716797	1,171,806.00
25 Jun 2024	0.724558	-0.010433	-1.42%	0.738853	0.757326	0.69141	954,681.00
24 Jun 2024	0.734991	-0.052666	-6.69%	0.784432	0.797329	0.731044	122,299.00
23 Jun 2024	0.787657	0.063969	8.84%	0.724233	0.801389	0.720846	128,136.00
22 Jun 2024	0.723688	0.017902	2.54%	0.705619	0.737366	0.700435	137,094.00
21 Jun 2024	0.705786	-0.046443	-6.17%	0.752194	0.785458	0.705786	157,841.00
20 Jun 2024	0.75223	-0.041811	-5.27%	0.790058	0.841443	0.735398	172,183.00
19 Jun 2024	0.794041	0.092758	13.23%	0.701783	0.81965	0.667442	323,764.00
18 Jun 2024	0.701283	-0.103281	-12.84%	0.808526	0.821688	0.698248	337,532.00
17 Jun 2024	0.804564	-0.010055	-1.23%	0.814551	0.836212	0.787307	109,037.00
16 Jun 2024	0.81462	0.041144	5.32%	0.766196	0.892347	0.766196	465,536.00
15 Jun 2024	0.773475	0.013356	1.76%	0.780165	0.834912	0.732357	396,800.00
14 Jun 2024	0.760119	0.075148	10.97%	0.68662	0.845486	0.655771	1,148,520.00
13 Jun 2024	0.684971	-0.083536	-10.87%	0.768383	0.768383	0.675751	852,781.00
12 Jun 2024	0.768507	0.101469	15.21%	0.667397	0.881108	0.647233	803,755.00
11 Jun 2024	0.667039	-0.024229	-3.51%	0.808526	0.816479	0.664277	188,507.00
10 Jun 2024	0.691268	0.002282	0.33%	0.69138	0.704362	0.68336	74,449.00
09 Jun 2024	0.688986	-0.038556	-5.30%	0.728135	0.750406	0.68846	78,708.00
08 Jun 2024	0.727542	-0.123712	-14.53%	0.850467	0.87866	0.693197	225,697.00
07 Jun 2024	0.851254	0.045634	5.66%	0.808526	0.886597	0.779092	211,900.00
06 Jun 2024	0.80562	0.035417	4.60%	0.765273	0.824794	0.280845	234,645.00
05 Jun 2024	0.770203	0.009993	1.31%	0.765273	0.777348	0.7478	95,306.00
04 Jun 2024	0.76021	-0.027762	-3.52%	0.782014	0.833272	0.753093	318,283.00
03 Jun 2024	0.787971	0.010898	1.40%	0.777415	0.79957	0.751155	110,569.00
02 Jun 2024	0.777073	-0.001909	-0.25%	0.782829	0.813358	0.767172	148,907.00
01 Jun 2024	0.778983	-0.049393	-5.96%	0.835834	0.849351	0.775223	325,469.00
31 May 2024	0.828376	-0.142509	-14.68%	0.981021	1.08	0.810158	811,818.00

NLBNPIT1WXK6 20991231 6....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions