ctk币今日最新价格 实时

$ 0.742587 涨幅：+3.76%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥6.5071 / $0.895389
L：¥5.9413 / $0.817536

2020年最高价格/最低价格

H：¥10.43 / $1.43 (2020-11-22)
L：¥5.05 / $0.69 (2020-11-05)

历史最高/最低价格

H：¥28.63 / $3.94
L：¥2.8759 / $0.395735

Shentu交易平台推荐

欧易OKX 币安Binance
ctk走势图加载中...
  • ctk币历史价格表
  • ctk币概况
2020年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2020-12-30 0.8184 0.8544 0.8066 0.8066 507.93万 -1.44%
2020-12-29 0.8245 0.8511 0.7933 0.8213 409.89万 -0.39%
2020-12-28 0.794 0.8475 0.7786 0.8264 661.66万 4.08%
2020-12-27 0.8169 1.0702 0.79 0.7946 935.43万 -2.73%
2020-12-26 0.8486 0.8792 0.8145 0.817 216.6万 -3.72%
2020-12-25 0.8438 0.9146 0.7883 0.8488 441.55万 0.59%
2020-12-24 0.9182 1.0577 0.821 0.8439 1334.53万 -8.09%
2020-12-23 0.8363 0.9228 0.8316 0.9168 611.56万 9.63%
2020-12-22 0.9854 1.0016 0.8118 0.8332 607.1万 -15.45%
2020-12-21 1.0291 1.0418 0.9732 0.9856 559.43万 -4.23%
2020-12-20 1.0014 1.1816 0.9945 1.0321 1328.09万 3.07%
2020-12-19 1.0331 1.0737 0.98 1.0013 608.21万 -3.08%
2020-12-18 1.0122 1.0352 0.9761 1.0338 679.68万 2.13%
2020-12-17 0.9719 1.0482 0.9543 1.0147 556.35万 4.4%
2020-12-16 0.9577 0.9884 0.9526 0.9724 338.67万 1.53%
2020-12-15 0.991 1.0139 0.9543 0.9583 294.64万 -3.3%
2020-12-14 0.985 1.0162 0.9618 0.9933 547.9万 0.84%
2020-12-13 0.9902 1.0205 0.953 0.985 403万 -0.53%
2020-12-12 1.0831 1.0923 0.952 0.9902 766.66万 -8.58%
2020-12-11 1.1274 1.1845 1.0602 1.0799 850.37万 -4.21%
2020-12-10 1.2189 1.294 1.0494 1.1284 1310.95万 -7.42%
2020-12-09 1.0939 1.2745 1.0362 1.2158 1252.74万 11.14%
2020-12-08 1.0316 1.1142 1.0141 1.0949 492.37万 6.14%
2020-12-07 1.0757 1.0859 1.0178 1.0323 368.19万 -4.03%
2020-12-06 1.1208 1.1208 1.0132 1.0758 550.01万 -4.01%
2020-12-05 1.2232 1.3031 1.1017 1.1017 731.98万 -9.93%
2020-12-04 1.2174 1.3525 1.1971 1.223 732.9万 0.46%
2020-12-03 1.1791 1.3005 1.145 1.2179 644.74万 3.29%
2020-12-02 1.1195 1.2439 1.0901 1.1788 651.86万 5.3%
2020-12-01 1.0715 1.1951 1.0577 1.1197 398.19万 4.5%
2020-11-30 1.0733 1.1105 1.0118 1.0753 282.73万 0.19%
2020-11-29 0.9819 1.093 0.9768 1.0738 296.8万 9.36%
2020-11-28 1.0001 1.084 0.9542 0.981 306.06万 -1.91%
2020-11-27 1.1487 1.173 0.9058 0.9988 506.42万 -13.05%
2020-11-26 1.1027 1.1747 1.0807 1.1508 393.86万 4.36%
2020-11-25 1.1618 1.2277 1.0423 1.1029 589.44万 -5.07%
2020-11-24 1.1682 1.2448 1.1439 1.1644 650.34万 -0.33%
2020-11-23 1.3552 1.3885 1.0996 1.167 581.57万 -13.89%
2020-11-22 1.2801 1.4346 1.2338 1.3581 983.7万 6.09%
2020-11-21 1.1721 1.3717 1.132 1.2828 974.87万 9.44%
2020-11-20 1.0833 1.3131 1.0833 1.1761 821.61万 8.57%
2020-11-19 1.1323 1.1938 0.9992 1.0833 857.01万 -4.33%
2020-11-18 1.2014 1.2635 1.1218 1.1325 858.22万 -5.73%
2020-11-17 1.1306 1.3192 1.0954 1.2024 1083.93万 6.35%
2020-11-16 1.0183 1.1347 0.9597 1.131 530.92万 11.07%
2020-11-15 0.9866 1.0804 0.9501 1.0181 503.72万 3.19%
2020-11-14 0.9189 1.008 0.8928 0.9838 323.29万 7.06%
2020-11-13 0.9032 0.9656 0.8709 0.9189 326.08万 1.74%
2020-11-12 0.90914544 0.93908131 0.87987751 0.90320126 263.55万 -0.65%
2020-11-11 0.85361108 0.94551317 0.85249361 0.91094489 405.56万 6.72%
2020-11-10 0.84751289 0.9659802 0.79597831 0.85476754 595.2万 0.86%
2020-11-09 0.78956551 0.88530547 0.74023733 0.84667701 677.45万 7.23%
2020-11-08 0.77395205 0.84471443 0.75161993 0.78763656 439.77万 1.77%
2020-11-07 0.75137574 0.82785846 0.72197857 0.775199 453.41万 3.17%
2020-11-06 0.73507825 0.77568884 0.72526343 0.74757291 451.75万 1.7%
2020-11-05 0.70306714 0.76587668 0.69475532 0.7347174 503.29万 4.5%
2020-11-04 0.79810688 0.87352192 0.70310531 0.70509036 762.81万 -11.65%
2020-11-03 0.82300439 0.86222891 0.77441969 0.79790236 436.53万 -3.05%
2020-11-02 0.88362623 0.8851673 0.81117271 0.82389371 111.14万 -6.76%
2020-11-01 0.88540761 1.04058684 0.838044 0.88457863 361.99万 -0.09%
2020-10-31 0.96669997 1.08053794 0.80858748 0.8913314 799.33万 -7.8%
2020-10-30 0.97186814 1.00740091 0.78588239 0.93138916 578.93万 -4.17%
2020-10-29 0 1.36128952 0.93355148 0.97349391 1098.47万 --

回顶部