CTK Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.13260015 | $0.18655835 | $0.11148168 | $0.1270837 | $59.69M |
| 2026-10-11 | $0.13110981 | $0.13514135 | $0.12849995 | $0.13266264 | $469,168.43 |
| 2026-10-10 | $0.13223077 | $0.13929702 | $0.12927387 | $0.13089623 | $1.75M |
| 2026-10-09 | $0.11957077 | $0.13251462 | $0.11905133 | $0.13251462 | $593,687.16 |
| 2026-10-08 | $0.12505146 | $0.12583228 | $0.11514846 | $0.11952077 | $427,331.48 |
| 2026-10-07 | $0.12970357 | $0.12986015 | $0.12294012 | $0.12515397 | $478,394.33 |
| 2026-10-06 | $0.12952308 | $0.13331692 | $0.12600545 | $0.12982286 | $430,059.62 |
| 2026-10-05 | $0.12990548 | $0.13088385 | $0.126893 | $0.12891017 | $373,842.74 |
| 2026-10-04 | $0.12902052 | $0.1327025 | $0.12808286 | $0.12989796 | $418,219.29 |
| 2026-10-03 | $0.12405167 | $0.13003125 | $0.12108 | $0.12897361 | $504,405.08 |
| 2026-10-02 | $0.12615903 | $0.1290662 | $0.12146455 | $0.12393083 | $376,901.64 |
| 2026-10-01 | $0.12626 | $0.131494 | $0.12454885 | $0.1260711 | $383,931.31 |
| 2026-09-30 | $0.12502273 | $0.12864273 | $0.12422667 | $0.12632917 | $319,941.67 |
| 2026-09-29 | $0.12592 | $0.12778904 | $0.12235779 | $0.12498182 | $311,331.09 |
| 2026-09-28 | $0.1341803 | $0.13497839 | $0.12387538 | $0.125612 | $398,138.14 |
| 2026-09-27 | $0.13616273 | $0.137122 | $0.13339597 | $0.13401428 | $462,180.42 |
| 2026-09-26 | $0.13822091 | $0.13882364 | $0.13500146 | $0.13695297 | $302,108.89 |
| 2026-09-25 | $0.13557792 | $0.13813266 | $0.13370835 | $0.1379627 | $393,414.98 |
| 2026-09-24 | $0.12627267 | $0.13793647 | $0.12595928 | $0.13561492 | $500,467.27 |
| 2026-09-23 | $0.1312346 | $0.13284218 | $0.12518594 | $0.12601214 | $505,219.63 |
| 2026-09-22 | $0.12919625 | $0.13167317 | $0.12758717 | $0.13135317 | $374,359.30 |
| 2026-09-21 | $0.12496273 | $0.13065583 | $0.12355833 | $0.12899625 | $506,271.30 |
| 2026-09-20 | $0.12735167 | $0.12803585 | $0.1223025 | $0.12466333 | $380,799.27 |
| 2026-09-19 | $0.125665 | $0.12845182 | $0.12419455 | $0.127485 | $367,594.85 |
| 2026-09-18 | $0.12082917 | $0.1261725 | $0.12052636 | $0.12576455 | $357,499.72 |
| 2026-09-17 | $0.12056062 | $0.12192769 | $0.11895898 | $0.12059699 | $426,276.40 |
| 2026-09-16 | $0.12273531 | $0.12374422 | $0.11728102 | $0.12080417 | $464,268.45 |
| 2026-09-15 | $0.12289886 | $0.13393298 | $0.11728577 | $0.122186 | $1.81M |
| 2026-09-14 | $0.11460922 | $0.12569575 | $0.11451077 | $0.12361375 | $770,288.00 |
| 2026-09-13 | $0.11580643 | $0.11835707 | $0.11273845 | $0.1148028 | $323,162.91 |