Shentu (CTK) historical data and Live price

Shentu

CTK

$ 0.695406 -0.335 %

0.00001027 BTC

MARKET CAP
94.869 M

24H VOLUME
5.761 M

CIRC.SUPPLY
136.423 M

MAX SUPPLY

CTK

USD

Rank384

1H -0.53 %

24H -0.34 %

7D 4.15 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.723	0.727	0.693	0.697	5,896,807.24	93,369,426.03
5/4/24	0.719	0.733	0.715	0.723	3,570,788.45	96,733,812.43
5/3/24	0.704	0.727	0.695	0.719	2,022,630.99	96,181,436.47
5/2/24	0.662	0.707	0.641	0.704	2,374,441.97	94,154,524.8
5/1/24	0.662	0.677	0.606	0.662	4,736,131.45	88,562,024.98
4/30/24	0.685	0.698	0.631	0.662	1,881,274.68	88,518,703.55
4/29/24	0.682	0.69	0.662	0.685	1,270,303.1	91,551,031.09
4/28/24	0.725	0.735	0.681	0.682	1,414,112.19	91,206,300.15
4/27/24	0.692	0.728	0.67	0.725	1,005,524.73	96,824,552.8
4/26/24	0.737	0.742	0.691	0.692	1,923,054.98	92,522,829.55
4/25/24	0.725	0.744	0.701	0.737	1,368,789.44	98,383,116.91
4/24/24	0.759	0.776	0.718	0.725	1,486,702.47	96,849,811.97
4/23/24	0.782	0.789	0.747	0.759	2,415,470.06	101,327,075.15
4/22/24	0.778	0.791	0.771	0.782	2,463,427.88	104,408,387.3
4/21/24	0.767	0.778	0.752	0.778	3,150,902.51	103,779,707.04
4/20/24	0.737	0.777	0.723	0.767	2,718,651.48	102,312,192.33
4/19/24	0.701	0.764	0.661	0.737	4,462,636.22	98,328,778.87
4/18/24	0.675	0.71	0.661	0.701	3,794,393.38	93,437,830.32
4/17/24	0.689	0.703	0.657	0.675	4,039,233.2	90,010,234.02
4/16/24	0.682	0.695	0.647	0.689	5,502,186.15	91,790,628.53
4/15/24	0.754	0.778	0.681	0.682	6,918,757.58	90,890,577.7
4/14/24	0.765	0.786	0.7	0.754	4,112,281.97	100,472,910.05
4/13/24	0.789	0.825	0.704	0.765	4,586,279.65	101,912,025.29
4/12/24	0.889	0.909	0.724	0.789	3,716,766.96	105,078,094.12
4/11/24	0.934	0.934	0.884	0.889	1,754,976.01	118,431,172.44
4/10/24	0.907	0.942	0.873	0.934	2,835,943.12	124,268,445.79
4/9/24	0.954	0.96	0.907	0.907	1,936,006.95	120,725,961.47
4/8/24	0.929	0.974	0.91	0.954	2,568,439.87	126,983,593.18
4/7/24	0.945	0.972	0.917	0.929	2,379,557.84	123,599,076.91
4/6/24	0.884	0.988	0.88	0.945	3,273,487.9	125,629,989.98
4/5/24	0.911	0.912	0.842	0.884	3,240,916.87	117,506,443.5
4/4/24	0.875	0.955	0.851	0.911	3,213,360.26	121,154,059.03
4/3/24	0.906	0.988	0.857	0.875	4,362,672.03	116,315,926.04
4/2/24	0.958	0.959	0.883	0.906	3,707,117.19	120,437,590.89
4/1/24	1.043	1.051	0.924	0.958	12,601,035.46	127,286,022.53
3/31/24	1.027	1.096	1.021	1.043	5,310,840.95	138,499,513.69
3/30/24	1.044	1.082	1.016	1.027	5,653,049.67	136,385,700.42
3/29/24	0.965	1.05	0.961	1.044	6,630,536.01	138,634,753.39
3/28/24	0.952	0.97	0.928	0.965	4,128,019.57	128,090,004.23
3/27/24	0.923	0.958	0.903	0.952	5,836,991.52	126,309,238.15
3/26/24	0.907	0.945	0.889	0.923	8,795,546.64	122,434,625.75
3/25/24	0.972	0.981	0.903	0.907	10,240,556.13	120,291,242.55
3/24/24	0.962	0.98	0.94	0.972	4,374,840.65	128,799,971.38
3/23/24	0.993	1.012	0.961	0.962	4,689,335.9	127,545,582.45
3/22/24	1.009	1.082	0.973	0.992	12,631,919.29	131,500,813.17
3/21/24	0.91	1.04	0.905	1.009	11,317,861.7	133,683,259.99
3/20/24	0.806	0.915	0.77	0.91	5,424,631.58	120,420,623.1
3/19/24	0.922	0.931	0.787	0.806	5,769,437.95	106,688,745.97
3/18/24	0.98	0.997	0.911	0.922	3,776,578.37	121,941,457.48
3/17/24	0.878	1.045	0.854	0.979	6,593,521.34	129,577,180.43
3/16/24	0.973	0.989	0.857	0.878	5,925,000.9	116,135,896.72
3/15/24	0.979	0.992	0.859	0.973	9,244,316.99	128,594,160.35
3/14/24	1	1.007	0.915	0.979	5,447,381.79	129,321,346.88
3/13/24	0.997	1.016	0.971	1	5,677,921.27	132,135,355.27
3/12/24	0.946	1.032	0.916	0.997	14,192,804.28	131,633,466
3/11/24	0.896	0.946	0.86	0.946	5,254,439.33	124,828,945.83
3/10/24	0.914	0.925	0.867	0.897	8,403,028.07	118,264,816.89
3/9/24	0.915	0.934	0.902	0.914	10,983,312.23	120,623,703.49
3/8/24	0.949	0.96	0.876	0.915	8,447,468.52	120,662,676.99
3/7/24	0.939	0.957	0.916	0.949	8,218,233.92	125,068,248.03
3/6/24	0.903	0.964	0.839	0.939	12,339,670.9	123,738,268.95
3/5/24	0.855	0.931	0.807	0.903	13,035,292.09	118,944,739.34
3/4/24	0.841	0.872	0.824	0.854	4,143,170.73	112,495,517.72
3/3/24	0.874	0.875	0.797	0.84	4,541,132.91	110,643,138.42
3/2/24	0.872	0.877	0.846	0.874	4,052,207.3	115,043,874.27
3/1/24	0.821	0.879	0.821	0.872	4,171,079.91	114,711,092.4
2/29/24	0.799	0.841	0.794	0.821	4,789,156.45	107,987,889.81
2/28/24	0.803	0.829	0.741	0.8	6,965,833.94	105,227,978.62
2/27/24	0.793	0.816	0.768	0.803	4,198,520.19	105,536,008.72
2/26/24	0.811	0.829	0.766	0.793	6,519,204.05	104,269,736.08
2/25/24	0.796	0.844	0.794	0.811	8,592,087.58	106,498,790.37
2/24/24	0.734	0.841	0.726	0.796	12,776,276.09	104,503,958.88
2/23/24	0.732	0.744	0.712	0.734	3,347,551.88	96,376,750.2
2/22/24	0.684	0.759	0.676	0.732	7,296,396.36	96,133,280.6
2/21/24	0.696	0.7	0.649	0.683	4,104,573.24	89,655,560.4
2/20/24	0.707	0.718	0.671	0.696	4,128,468.22	91,324,551.99
2/19/24	0.718	0.749	0.696	0.707	3,682,830.2	92,694,014.11
2/18/24	0.702	0.726	0.693	0.718	2,424,469.09	94,160,210.69
2/17/24	0.718	0.722	0.682	0.702	2,329,252.45	91,933,786.54
2/16/24	0.732	0.738	0.7	0.718	2,711,800.14	94,034,580.48
2/15/24	0.72	0.742	0.716	0.731	2,865,690.93	95,788,786.1
2/14/24	0.696	0.721	0.689	0.72	2,856,332.69	94,265,172.89
2/13/24	0.681	0.696	0.668	0.695	2,963,411.24	90,997,578.62
2/12/24	0.666	0.686	0.649	0.681	2,886,271.83	89,142,188.92
2/11/24	0.665	0.676	0.662	0.666	3,129,366.62	87,105,369.84
2/10/24	0.665	0.671	0.652	0.666	2,891,152.87	87,007,838.12
2/9/24	0.645	0.667	0.645	0.665	3,366,506.9	86,866,871.88
2/8/24	0.634	0.652	0.634	0.645	4,008,737.86	84,229,639.71
2/7/24	0.635	0.679	0.614	0.634	4,868,235.07	82,787,106.99
2/6/24	0.631	0.638	0.626	0.634	1,834,247.04	82,840,570.16

Similar Coins