Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CTNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.4303 | 0.00 | 0.00% | 0.4303 | 0.4303 | 0.4303 | 0 |
| Jun 27 2024 | 0.4303 | -0.0067 | -1.53% | 0.438 | 0.45 | 0.4254 | 947,145 |
| Jun 26 2024 | 0.437 | -0.0255 | -5.51% | 0.46 | 0.46 | 0.4299 | 1,539,615 |
| Jun 25 2024 | 0.4625 | -0.0078 | -1.66% | 0.47 | 0.49 | 0.4625 | 1,234,695 |
| Jun 24 2024 | 0.4703 | -0.0207 | -4.22% | 0.4802 | 0.509 | 0.4703 | 1,271,181 |
| Jun 21 2024 | 0.491 | -0.009 | -1.80% | 0.4965 | 0.525 | 0.49 | 1,067,762 |
| Jun 20 2024 | 0.50 | -0.01 | -1.96% | 0.4815 | 0.5499 | 0.4815 | 2,445,258 |
| Jun 18 2024 | 0.51 | 0.027 | 5.59% | 0.48 | 0.5544 | 0.4755 | 4,103,078 |
| Jun 17 2024 | 0.483 | -0.0295 | -5.76% | 0.5017 | 0.5096 | 0.47 | 2,190,495 |
| Jun 14 2024 | 0.5125 | -0.0175 | -3.30% | 0.53 | 0.574 | 0.501 | 2,888,256 |
| Jun 13 2024 | 0.53 | -0.01 | -1.85% | 0.55 | 0.556 | 0.5201 | 1,945,987 |
| Jun 12 2024 | 0.54 | -0.0033 | -0.61% | 0.544 | 0.61 | 0.525348 | 3,282,337 |
| Jun 11 2024 | 0.5433 | -0.0268 | -4.70% | 0.58 | 0.5895 | 0.52 | 2,387,543 |
| Jun 10 2024 | 0.5701 | -0.0299 | -4.98% | 0.615 | 0.615 | 0.565 | 1,980,942 |
| Jun 07 2024 | 0.60 | -0.0499 | -7.68% | 0.659 | 0.659 | 0.5848 | 3,718,768 |
| Jun 06 2024 | 0.6499 | -0.0701 | -9.74% | 0.695 | 0.7185 | 0.6393 | 4,904,747 |
| Jun 05 2024 | 0.72 | -0.002 | -0.28% | 0.7342 | 0.7371 | 0.68 | 3,506,590 |
| Jun 04 2024 | 0.722 | -0.0117 | -1.59% | 0.721 | 0.7953 | 0.68 | 7,694,059 |
| Jun 03 2024 | 0.7337 | -0.0395 | -5.11% | 0.8085 | 0.8098 | 0.71 | 4,624,474 |
| May 31 2024 | 0.7732 | -0.1112 | -12.57% | 0.8551 | 0.864 | 0.7015 | 6,949,227 |
| May 30 2024 | 0.8844 | -0.0756 | -7.88% | 0.92 | 0.946599 | 0.8701 | 5,028,698 |
| May 29 2024 | 0.96 | 0.0797 | 9.05% | 0.912 | 1.075 | 0.88 | 14,450,976 |
| May 28 2024 | 0.8803 | -0.003 | -0.34% | 0.9227 | 0.954 | 0.8612 | 3,756,216 |
| May 24 2024 | 0.8833 | -0.1467 | -14.24% | 0.9602 | 1.08 | 0.8612 | 10,463,506 |
| May 23 2024 | 1.03 | 0.02 | 1.98% | 0.9416 | 1.30 | 0.815 | 38,397,894 |
| May 22 2024 | 1.01 | -0.17 | -14.41% | 1.01 | 1.13 | 0.815 | 29,159,129 |
| May 21 2024 | 1.18 | -13.58 | -92.01% | 5.93 | 6.68 | 0.861 | 91,892,240 |
| May 20 2024 | 14.76 | 3.96 | 36.67% | 10.62 | 14.76 | 2.71 | 14,784,698 |
| May 17 2024 | 10.80 | 3.30 | 44.00% | 8.25 | 10.89 | 7.58 | 3,057,696 |
| May 16 2024 | 7.50 | 0.53 | 7.60% | 7.14 | 9.51 | 6.85 | 3,676,303 |
| May 15 2024 | 6.97 | 0.57 | 8.91% | 4.96 | 7.13 | 4.64 | 7,513,293 |
| May 14 2024 | 6.40 | 5.21 | 437.82% | 3.30 | 7.00 | 2.89 | 49,502,122 |
| May 13 2024 | 1.19 | -0.06 | -4.80% | 1.43 | 1.46 | 1.14 | 380,688 |
| May 10 2024 | 1.25 | -0.17 | -11.97% | 1.46 | 1.46 | 1.22 | 124,468 |
| May 09 2024 | 1.42 | 0.18 | 14.52% | 1.25 | 1.4599 | 1.24 | 128,792 |
| May 08 2024 | 1.24 | -0.15 | -10.79% | 1.50 | 1.56 | 1.18 | 161,118 |
| May 07 2024 | 1.39 | -0.38 | -21.47% | 1.80 | 1.80 | 1.32 | 125,211 |
| May 06 2024 | 1.77 | 0.11 | 6.63% | 1.72 | 1.85 | 1.66 | 25,930 |
| May 03 2024 | 1.66 | -0.04 | -2.35% | 1.69 | 1.74 | 1.66 | 14,703 |
| May 02 2024 | 1.70 | 0.20 | 13.33% | 1.50 | 1.77 | 1.45 | 75,578 |
| May 01 2024 | 1.50 | 0.06 | 4.17% | 1.47 | 1.54 | 1.40 | 123,833 |
| Apr 30 2024 | 1.44 | 0.18 | 14.29% | 1.23 | 1.44 | 1.23 | 110,938 |
| Apr 29 2024 | 1.26 | 0.07 | 5.88% | 1.16 | 1.2965 | 1.16 | 200,267 |
| Apr 26 2024 | 1.19 | -0.08 | -6.30% | 1.25 | 1.30 | 1.14 | 304,266 |
| Apr 25 2024 | 1.27 | -0.14 | -9.93% | 1.50 | 1.608 | 1.23 | 343,308 |
| Apr 24 2024 | 1.41 | -0.02 | -1.40% | 1.50 | 1.50 | 1.34 | 103,403 |
| Apr 23 2024 | 1.43 | 0.00 | 0.00% | 1.49 | 1.53 | 1.40 | 102,849 |
| Apr 22 2024 | 1.43 | -0.07 | -4.67% | 1.47 | 1.5303 | 1.39 | 323,689 |
| Apr 19 2024 | 1.50 | 0.16 | 11.52% | 1.35 | 1.562 | 1.33 | 136,428 |
| Apr 18 2024 | 1.345 | -0.08 | -5.28% | 1.42 | 1.42 | 1.30 | 94,807 |
| Apr 17 2024 | 1.42 | -0.13 | -8.39% | 1.57 | 1.62 | 1.3462 | 216,958 |
| Apr 16 2024 | 1.55 | 0.02 | 1.31% | 1.52 | 1.55 | 1.41 | 158,733 |
| Apr 15 2024 | 1.53 | 0.06 | 4.08% | 1.55 | 1.62 | 1.46 | 152,451 |
| Apr 12 2024 | 1.47 | -0.05 | -3.33% | 1.52 | 1.65 | 1.40 | 257,508 |
| Apr 11 2024 | 1.5206 | -0.13 | -7.84% | 1.5901 | 1.68 | 1.52 | 215,953 |
| Apr 10 2024 | 1.65 | -0.22 | -11.76% | 1.76 | 1.88 | 1.60 | 153,871 |
| Apr 09 2024 | 1.87 | -0.04 | -2.09% | 1.92 | 1.92 | 1.85 | 1,037 |
| Apr 08 2024 | 1.91 | 0.11 | 6.11% | 1.8792 | 2.00 | 1.72 | 43,303 |
| Apr 05 2024 | 1.80 | -0.06 | -3.23% | 1.86 | 1.8646 | 1.72 | 1,520 |
| Apr 04 2024 | 1.86 | 0.00 | 0.00% | 1.84 | 1.86 | 1.795 | 2,300 |
| Apr 03 2024 | 1.86 | 0.10 | 5.68% | 1.70 | 1.86 | 1.58 | 1,328 |
| Apr 02 2024 | 1.76 | 0.15 | 9.32% | 1.61 | 1.76 | 1.61 | 8,023 |
| Apr 01 2024 | 1.61 | -0.36 | -18.27% | 1.94 | 2.11 | 1.42 | 54,528 |
