CertiK Historical Data - CTKGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
CertiK	CTKGBP	Crypto	92,493,825	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.020315	-3.47%	0.564846	0.564846	0.574558

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.585161	0.592415	0.554508	0.585161	0.324948 - 0.860929

Exchange	Last Trade	Size	Trade Price	Currency
BINA	03:20:39	11.50	0.564089	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
23,233.46	40,528.30	CTK	CTKEUR	CTKUSD	CTKBTC

CTKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.564471	0.657797	0.535892	324,182.26	0.000374	0.07%
1 Month	0.763329	0.859121	0.521662	297,088.45	-0.198483	-26.00%
3 Months	0.491335	0.860929	0.48605	293,726.69	0.073511	14.96%
6 Months	0.387804	0.860929	0.339911	304,202.30	0.177042	45.65%
1 Year	0.623066	0.860929	0.324948	264,762.00	-0.05822	-9.34%
3 Years	1.53	2.48	0.289797	334,028.23	-0.965103	-63.08%
5 Years	0.002968	2.85	0.002958	355,258.77	0.561878	18,931.83%

CTKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Apr 2024	0.585033	0.005249	0.91%	0.58007	0.591789	0.560352	19,467.00
25 Apr 2024	0.579784	-0.026501	-4.37%	0.608238	0.623024	0.577263	22,068.00
24 Apr 2024	0.606285	-0.029696	-4.67%	0.634963	0.638368	0.599129	109,458.00
23 Apr 2024	0.63598	0.011627	1.86%	0.62753	0.657797	0.584787	289,157.00
22 Apr 2024	0.624353	0.003017	0.49%	0.621875	0.629398	0.609609	511,566.00
21 Apr 2024	0.621336	0.020353	3.39%	0.599448	0.627858	0.585805	569,401.00
20 Apr 2024	0.600984	0.042052	7.52%	0.564471	0.61833	0.535892	748,156.00
19 Apr 2024	0.558932	0.016368	3.02%	0.54341	0.570696	0.532038	859,976.00
18 Apr 2024	0.542564	-0.011196	-2.02%	0.553404	0.564501	0.529335	1,041,611.00
17 Apr 2024	0.55376	0.004029	0.73%	0.547032	0.559437	0.521662	1,071,680.00
16 Apr 2024	0.549731	-0.058118	-9.56%	0.62753	0.639512	0.549652	1,036,794.00
15 Apr 2024	0.607849	-0.030819	-4.83%	0.62753	0.639512	0.568736	104,593.00
14 Apr 2024	0.638668	0.005796	0.92%	0.63665	0.663637	0.573861	240,625.00
13 Apr 2024	0.632872	-0.074872	-10.58%	0.710307	0.724121	0.580274	106,810.00
12 Apr 2024	0.707744	-0.034444	-4.64%	0.741697	0.743118	0.701886	44,570.00
11 Apr 2024	0.742187	0.024389	3.40%	0.717822	0.748784	0.690127	85,223.00
10 Apr 2024	0.717799	-0.032433	-4.32%	0.749477	0.755879	0.717799	35,438.00
09 Apr 2024	0.750232	0.023164	3.19%	0.69256	0.768298	0.672781	77,027.00
08 Apr 2024	0.727068	-0.016438	-2.21%	0.742629	0.759369	0.723496	24,439.00
07 Apr 2024	0.743507	0.037919	5.37%	0.703601	0.775445	0.694371	46,754.00
06 Apr 2024	0.705587	-0.014685	-2.04%	0.720309	0.721155	0.667842	110,251.00
05 Apr 2024	0.720272	0.026004	3.75%	0.69256	0.755888	0.672781	82,012.00
04 Apr 2024	0.694268	-0.02718	-3.77%	0.72031	0.785938	0.679482	225,078.00
03 Apr 2024	0.721448	-0.042164	-5.52%	0.761757	0.761757	0.700841	93,562.00
02 Apr 2024	0.763612	-0.059005	-7.17%	0.712204	0.83703	0.708582	361,669.00
01 Apr 2024	0.822617	0.011956	1.47%	0.808087	0.859121	0.808087	134,752.00
31 Mar 2024	0.810661	-0.018155	-2.19%	0.823149	0.854892	0.804758	98,720.00
30 Mar 2024	0.828816	0.066186	8.68%	0.763329	0.829794	0.760794	167,606.00
29 Mar 2024	0.76263	0.008006	1.06%	0.757824	0.765649	0.735381	70,505.00
28 Mar 2024	0.754623	0.032109	4.44%	0.72435	0.759721	0.717718	229,451.00
27 Mar 2024	0.722514	0.011962	1.68%	0.712204	0.744668	0.702758	133,685.00

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