Cryptocurrency Press Releases
Provided by Chainwire
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.5499 | Binance | 677590.5 | /cdn/crypto/logos/exchanges/BINA.png | $ 368,404.47 | 1724049083 | CTK/USDT | https://www.binance.com/en/trade/CTK_USDT | USDT | 1 | https://www.binance.com/en/trade/CTK_USDT | 75.5567790315 | Recently |
9.4E-6 | Binance | 212321 | /cdn/crypto/logos/exchanges/BINA.png | BTC 1.97 | 1724049083 | CTK/BTC | https://www.binance.com/en/trade/CTK_BTC | BTC | 2 | https://www.binance.com/en/trade/CTK_BTC | 23.6754955696 | Recently |
0.547 | Gate.io | 6266.41 | /cdn/crypto/logos/exchanges/GATE.png | $ 3,408.48 | 1724048081 | CTK/USDT | https://gate.io/trade/CTK_USDT | USDT | 3 | https://gate.io/trade/CTK_USDT | 0.698755008653 | 17 minutes ago |
0.0002111 | Gate.io | 618.524 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.127200 | 1724048081 | CTK/ETH | https://gate.io/trade/CTK_ETH | ETH | 4 | https://gate.io/trade/CTK_ETH | 0.068970390219 | 17 minutes ago |
1.239E-5 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0.00000000 | 1724048860 | CTK/BTC | https://hitbtc.com/CTK-to-BTC | BTC | 5 | https://hitbtc.com/CTK-to-BTC | 0 | Recently |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.55686034 | -0.00698111 | -1.25365544977 | 0.48805758 | 0.56372075 | 870966.8 | CX |
4 | 0.61699036 | -0.06711113 | -10.8771764278 | 0.48805758 | 0.88866453 | 468159.885714 | CX |
12 | 0.69881258 | -0.14893335 | -21.3123452929 | 0.48805758 | 1.63560566 | 470781.667857 | CX |
26 | 0.64522666 | -0.09534743 | -14.7773543641 | 0.48805758 | 1.63560566 | 376701.81978 | CX |
52 | 0.49351153 | 0.0563677 | 11.4217594876 | 0.39539904 | 1.63560566 | 353617.04837 | CX |
156 | 1.91721643 | -1.3673372 | -71.3188755638 | 0.39539904 | 3.1 | 191595.005565 | CX |
260 | 0.01361097 | 0.53626826 | 3939.97092051 | 0.01360651 | 3.94794665 | 267285.09513 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1722383400 | 0.66299313 | -0.01793 | -2.63 | 0.68093717 | 0.70741117 | 0.65956807 | 38304 |
1722297000 | 0.68092351 | -0.03063 | -4.30 | 0.68946589 | 0.72196386 | 0.67543649 | 90409 |
1722210600 | 0.71155358 | 0.02796051 | 4.09 | 0.68683942 | 0.74453676 | 0.68034553 | 69118 |
1722124200 | 0.68359307 | -0.019264 | -2.74 | 0.70289934 | 0.7220279 | 0.66877405 | 48885 |
1722037800 | 0.7028568 | 0.01384763 | 2.01 | 0.68946589 | 0.72547812 | 0.68041839 | 613459 |
1721951400 | 0.68900917 | -0.03802 | -5.23 | 0.72916573 | 0.75922636 | 0.65288164 | 1426345 |
1721865000 | 0.72702926 | -0.008318 | -1.13 | 0.73551198 | 0.80843982 | 0.72158234 | 66055 |
1721778600 | 0.7353474 | -0.09456 | -11.39 | 0.82747871 | 0.88367578 | 0.72699138 | 433965 |
1721692200 | 0.82990696 | 0.16300887 | 24.44 | 0.61699036 | 0.88866453 | 0.53595723 | 1466603 |
1721605800 | 0.66689809 | -0.016603 | -2.43 | 0.68269837 | 0.69439019 | 0.64386746 | 1004508 |
1721519400 | 0.68350139 | 0.01517854 | 2.27 | 0.66811955 | 0.68350139 | 0.65824902 | 395441 |
1721433000 | 0.66832285 | 0.0357723 | 5.66 | 0.63200344 | 0.72798301 | 0.62097123 | 1071509 |
1721346600 | 0.63255055 | -0.012994 | -2.01 | 0.64341229 | 0.65326655 | 0.62536004 | 1334782 |
1721260200 | 0.64554466 | -0.016708 | -2.52 | 0.66196967 | 0.67851308 | 0.63383993 | 1038988 |
1721173800 | 0.66225267 | -0.00465 | -0.70 | 0.66472941 | 0.67087112 | 0.63707203 | 30368 |
1721087400 | 0.66690275 | 0.01901785 | 2.94 | 0.61699036 | 0.67055089 | 0.53595723 | 23726 |
1721001000 | 0.6478849 | 0.00939758 | 1.47 | 0.63854456 | 0.65137506 | 0.62743703 | 5184 |
1720914600 | 0.63848732 | 0.00867981 | 1.38 | 0.62984874 | 0.64458621 | 0.62561485 | 7996 |
1720828200 | 0.62980751 | 0.00746909 | 1.20 | 0.62224229 | 0.63368374 | 0.6105038 | 8980 |
1720741800 | 0.62233842 | -0.021634 | -3.36 | 0.64245697 | 0.65602619 | 0.62031446 | 37469 |
1720655400 | 0.64397237 | 0.00843766 | 1.33 | 0.63442307 | 0.65467193 | 0.62147014 | 66787 |
1720569000 | 0.63553471 | -0.002382 | -0.37 | 0.63850753 | 0.64801428 | 0.61758114 | 40826 |
1720482600 | 0.63791717 | 0.03633158 | 6.04 | 0.61699036 | 0.64874202 | 0.53595723 | 30632 |
1720396200 | 0.60158559 | -0.048653 | -7.48 | 0.65008893 | 0.65642126 | 0.60134887 | 21678 |
1720309800 | 0.65023886 | 0.02722115 | 4.37 | 0.62172748 | 0.66062557 | 0.6156683 | 31223 |
1720223400 | 0.62301771 | 0.00267183 | 0.43 | 0.61699036 | 0.63564032 | 0.53595723 | 151785 |
1720137000 | 0.62034588 | -0.081668 | -11.63 | 0.70149568 | 0.70348208 | 0.6184427 | 106455 |
1720050600 | 0.70201431 | -0.008614 | -1.21 | 0.71133652 | 0.71644308 | 0.67900522 | 95838 |
1719964200 | 0.71062795 | -0.009108 | -1.27 | 0.7205475 | 0.72510078 | 0.7014754 | 73024 |
1719877800 | 0.7197359 | -0.0361 | -4.78 | 0.8485004 | 0.90428047 | 0.71224246 | 217026 |
1719791400 | 0.75583576 | 0.0409143 | 5.72 | 0.71547089 | 0.79249357 | 0.70518503 | 213173 |
1719705000 | 0.71492146 | -0.003608 | -0.50 | 0.71831496 | 0.73435943 | 0.71099526 | 110903 |
1719618600 | 0.71852922 | -0.039735 | -5.24 | 0.7602764 | 0.76594367 | 0.71043976 | 103556 |
1719532200 | 0.7582647 | 0.00276645 | 0.37 | 0.7559031 | 0.7704043 | 0.73371598 | 110004 |
1719445800 | 0.75549825 | -0.0319 | -4.05 | 0.8485004 | 0.90428047 | 0.74889076 | 802539 |
1719359400 | 0.7873983 | 0.01183138 | 1.53 | 0.77678478 | 0.81059768 | 0.76914936 | 1170538 |
1719273000 | 0.77556692 | -0.008496 | -1.08 | 0.78380008 | 0.81279454 | 0.73753069 | 956072 |
1719186600 | 0.78406303 | -0.059321 | -7.03 | 0.83968228 | 0.8551036 | 0.78123565 | 121981 |
1719100200 | 0.84338375 | 0.07028324 | 9.09 | 0.77422604 | 0.85648369 | 0.77063525 | 128136 |
1719013800 | 0.77310051 | 0.01789371 | 2.37 | 0.75522124 | 0.78890188 | 0.74850878 | 137094 |
1718927400 | 0.7552068 | -0.052772 | -6.53 | 0.80949255 | 0.84366121 | 0.75514357 | 157841 |
1718841000 | 0.80797929 | -0.040768 | -4.80 | 0.84810665 | 0.89674848 | 0.79209273 | 172183 |
1718754600 | 0.8487472 | 0.0962026 | 12.78 | 0.7532857 | 0.88404764 | 0.71556676 | 325318 |
1718668200 | 0.7525446 | -0.108432 | -12.59 | 0.8485004 | 0.90428047 | 0.73089289 | 337532 |
1718581800 | 0.86097704 | -0.009965 | -1.14 | 0.87088181 | 0.8890331 | 0.84227347 | 109037 |
1718495400 | 0.87094169 | 0.04432597 | 5.36 | 0.81899087 | 0.9570302 | 0.81899087 | 465536 |
1718409000 | 0.82661572 | 0.00774728 | 0.95 | 0.83757348 | 0.90272335 | 0.76749975 | 396800 |
1718322600 | 0.81886844 | 0.07920321 | 10.71 | 0.74186489 | 0.91816354 | 0.70794781 | 1148553 |
1718236200 | 0.73966523 | -0.085061 | -10.31 | 0.82408272 | 0.82457893 | 0.73065234 | 852213 |
1718149800 | 0.8247263 | 0.10638034 | 14.81 | 0.71830274 | 0.94397126 | 0.69358915 | 803755 |
1718063400 | 0.71834596 | -0.026263 | -3.53 | 0.8485004 | 0.90428047 | 0.71405654 | 188507 |
1717977000 | 0.74460938 | 0.0014099 | 0.19 | 0.74553059 | 0.7598259 | 0.73717009 | 74449 |
1717890600 | 0.74319948 | -0.045147 | -5.73 | 0.78568452 | 0.80948964 | 0.7415628 | 78708 |
1717804200 | 0.78834599 | -0.140975 | -15.17 | 0.92620323 | 0.9473915 | 0.72770364 | 225714 |
1717717800 | 0.92932104 | 0.05266248 | 6.01 | 0.88019229 | 0.96506128 | 0.84898785 | 212188 |
1717631400 | 0.87665856 | 0.03837167 | 4.58 | 0.8485004 | 0.9085 | 0.82917695 | 234645 |
1717545000 | 0.83828689 | 0.0093786 | 1.13 | 0.82908747 | 0.84662407 | 0.81394564 | 95306 |
1717458600 | 0.82890829 | -0.026003 | -3.04 | 0.8485004 | 0.90428047 | 0.82133055 | 318299 |
1717372200 | 0.85491083 | 0.01210286 | 1.44 | 0.8430876 | 0.87196388 | 0.81475596 | 110569 |
1717285800 | 0.84280797 | -0.001851 | -0.22 | 0.84780351 | 0.88187371 | 0.83164033 | 148907 |
1717199400 | 0.84465879 | -0.052735 | -5.88 | 0.90579968 | 0.92583487 | 0.83300247 | 325469 |
1717113000 | 0.89739427 | -0.147107 | -14.08 | 1.05903172 | 1.154753 | 0.87308597 | 811818 |
1717026600 | 1.04450126 | 0.35 | 49.78 | 0.69606279 | 1.63560566 | 0.69385799 | 9120038 |
1716940200 | 0.6973434 | -0.00915 | -1.30 | 0.7071166 | 0.7071166 | 0.67986442 | 55412 |
1716853800 | 0.70649308 | 0.00103661 | 0.15 | 0.69881258 | 0.72887084 | 0.69442443 | 20138 |
1716767400 | 0.70545647 | -0.003493 | -0.49 | 0.70927575 | 0.71760154 | 0.69776355 | 20921 |
1716681000 | 0.7089497 | 0.03351166 | 4.96 | 0.67502739 | 0.71149734 | 0.67485157 | 19668 |
1716594600 | 0.67543804 | -0.018913 | -2.72 | 0.6941892 | 0.69726867 | 0.66246611 | 28566 |
1716508200 | 0.69435153 | -0.010612 | -1.51 | 0.7048508 | 0.71049368 | 0.67470276 | 40912 |
1716421800 | 0.70496402 | -0.009369 | -1.31 | 0.71393622 | 0.71924807 | 0.69975789 | 11722 |
1716335400 | 0.71433294 | -0.000181 | -0.03 | 0.71520859 | 0.72143774 | 0.7052667 | 16940 |
1716249000 | 0.7145138 | 0.04295732 | 6.40 | 0.69881258 | 0.72887084 | 0.67264196 | 18819 |
1716162600 | 0.67155648 | -0.026024 | -3.73 | 0.69752167 | 0.70922468 | 0.6642466 | 14724 |
1716076200 | 0.69758076 | 0.0059696 | 0.86 | 0.69183243 | 0.70207165 | 0.68464955 | 6570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions