Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.4363 | Binance | 1842748.7 | /cdn/crypto/logos/exchanges/BINA.png | $ 791.180,73 | 1742637906 | CTK/USDT | https://www.binance.com/en/trade/CTK_USDT | USDT | 1 | https://www.binance.com/en/trade/CTK_USDT | 67.3077957739 | Recentemente |
| 5.17E-6 | Binance | 890703.4 | /cdn/crypto/logos/exchanges/BINA.png | BTC 4,54 | 1742637906 | CTK/BTC | https://www.binance.com/en/trade/CTK_BTC | BTC | 2 | https://www.binance.com/en/trade/CTK_BTC | 32.5336181446 | Recentemente |
| 0.4313 | Gate.io | 4341.76 | /cdn/crypto/logos/exchanges/GATE.png | $ 1.855,29 | 1742637066 | CTK/USDT | https://gate.io/trade/CTK_USDT | USDT | 3 | https://gate.io/trade/CTK_USDT | 0.158586081423 | 14 mins atrás |
| 0.00023 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0,00000000 | 1742601729 | CTK/ETH | https://gate.io/trade/CTK_ETH | ETH | 4 | https://gate.io/trade/CTK_ETH | 0 | 10 horas atrás |
| HitBTC | /cdn/crypto/logos/exchanges/HITB.png | $ - | CTK/USDT | https://hitbtc.com/CTK-to-USDT | USDT | 5 | https://hitbtc.com/CTK-to-USDT | 0 | - | |||
| 1.78E-6 | HitBTC | 0 | /cdn/crypto/logos/exchanges/HITB.png | BTC 0,00000000 | 1742625486 | CTK/BTC | https://hitbtc.com/CTK-to-BTC | BTC | 6 | https://hitbtc.com/CTK-to-BTC | 0 | 3 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.3782151 | 0.05885222 | 15.560515696 | 0.36952286 | 0.44377192 | 568917.557143 | CX |
| 4 | 0.46934234 | -0.03227502 | -6.87664786433 | 0.31285393 | 0.49637363 | 393310.975 | CX |
| 12 | 0.84371479 | -0.40664747 | -48.1972669935 | 0.31285393 | 1.00566718 | 309911.708333 | CX |
| 26 | 0.63819994 | -0.20113262 | -31.5156124897 | 0.31285393 | 1.24135748 | 325029.946154 | CX |
| 52 | 1.01331903 | -0.57625171 | -56.8677477615 | 0.31285393 | 1.63560566 | 352870.82459 | CX |
| 156 | 1.23 | -0.79293268 | -64.4660715447 | 0.31285393 | 1.7 | 219844.500446 | CX |
| 260 | 0 | 0 | 0 | 0 | 3.94794665 | 216731.258138 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742601000 | 0.41780657 | -0.002313 | -0.55 | 0.41981498 | 0.42627776 | 0.4035183 | 677151 |
| 1742514600 | 0.42011917 | -0.00378 | -0.89 | 0.42524803 | 0.44377192 | 0.41342841 | 130219 |
| 1742428200 | 0.42389919 | -0.007671 | -1.78 | 0.42664025 | 0.43338923 | 0.40401861 | 350308 |
| 1742341800 | 0.43157007 | 0.02782998 | 6.89 | 0.40263949 | 0.4411898 | 0.39226293 | 684825 |
| 1742255400 | 0.40374009 | 0.0023177 | 0.58 | 0.37690987 | 0.41079997 | 0.36952286 | 933727 |
| 1742169000 | 0.40142239 | 0.01067327 | 2.73 | 0.38968133 | 0.4116735 | 0.38018648 | 793384 |
| 1742082600 | 0.39074912 | 0.01266673 | 3.35 | 0.3782151 | 0.39298213 | 0.37525806 | 412806 |
| 1741996200 | 0.37808239 | 0.00667233 | 1.80 | 0.37277144 | 0.38883293 | 0.36943834 | 248896 |
| 1741909800 | 0.37141006 | -0.004345 | -1.16 | 0.37690987 | 0.39783523 | 0.36265193 | 113017 |
| 1741823400 | 0.37575548 | 0.01038772 | 2.84 | 0.36868205 | 0.37575548 | 0.34631132 | 183739 |
| 1741737000 | 0.36536776 | 0.03164213 | 9.48 | 0.33037419 | 0.3759806 | 0.31285393 | 344926 |
| 1741650600 | 0.33372563 | -0.009042 | -2.64 | 0.39315965 | 0.39619271 | 0.32480092 | 190512 |
| 1741564200 | 0.34276714 | -0.041301 | -10.75 | 0.38424915 | 0.38424915 | 0.33991266 | 113113 |
| 1741477800 | 0.3840683 | -0.011956 | -3.02 | 0.39188232 | 0.39930305 | 0.37310928 | 275620 |
| 1741391400 | 0.39602418 | 0.02690729 | 7.29 | 0.39315965 | 0.40475257 | 0.36571689 | 75680 |
| 1741305000 | 0.36911689 | -0.00495 | -1.32 | 0.3740803 | 0.39524735 | 0.36468577 | 33374 |
| 1741218600 | 0.37406658 | 0.00283142 | 0.76 | 0.37246142 | 0.38287701 | 0.35698644 | 18687 |
| 1741132200 | 0.37123516 | -0.023444 | -5.94 | 0.39315965 | 0.39788139 | 0.34561804 | 145860 |
| 1741045800 | 0.39467959 | -0.065124 | -14.16 | 0.4876937 | 0.49585897 | 0.39047387 | 783317 |
| 1740959400 | 0.45980379 | 0.04282017 | 10.27 | 0.418477 | 0.4611314 | 0.41116665 | 52365 |
| 1740873000 | 0.41698362 | -0.023893 | -5.42 | 0.43789205 | 0.44158991 | 0.40752395 | 198156 |
| 1740786600 | 0.44087629 | 0.01782384 | 4.21 | 0.4259907 | 0.44235016 | 0.39860736 | 688707 |
| 1740700200 | 0.42305245 | -0.003893 | -0.91 | 0.42895028 | 0.43679281 | 0.40989898 | 1286014 |
| 1740613800 | 0.42694517 | -0.001742 | -0.41 | 0.42809371 | 0.43722037 | 0.40538344 | 637355 |
| 1740527400 | 0.42868703 | 0.01061907 | 2.54 | 0.41423307 | 0.43569945 | 0.39046727 | 1403965 |
| 1740441000 | 0.41806796 | -0.068676 | -14.11 | 0.4876937 | 0.49585897 | 0.41534383 | 185650 |
| 1740354600 | 0.48674393 | -0.001123 | -0.23 | 0.4876937 | 0.49637363 | 0.479912 | 32362 |
| 1740268200 | 0.48786691 | 0.01784769 | 3.80 | 0.46934234 | 0.49570104 | 0.46833075 | 18961 |
| 1740181800 | 0.47001922 | -0.013209 | -2.73 | 0.48274854 | 0.50543827 | 0.46671578 | 211228 |
| 1740095400 | 0.48322791 | 0.01868817 | 4.02 | 0.46575901 | 0.49173645 | 0.46329916 | 566466 |
| 1740009000 | 0.46453974 | 0.00947607 | 2.08 | 0.45493114 | 0.4698055 | 0.45239182 | 405149 |
| 1739922600 | 0.45506367 | -0.025707 | -5.35 | 0.48219426 | 0.48294941 | 0.43833982 | 554717 |
| 1739836200 | 0.48077092 | -0.009578 | -1.95 | 0.4336257 | 0.5159097 | 0.43343632 | 516578 |
| 1739749800 | 0.49034934 | 0.00240974 | 0.49 | 0.49019632 | 0.50601371 | 0.4795488 | 643610 |
| 1739663400 | 0.4879396 | -0.020509 | -4.03 | 0.50874088 | 0.53068244 | 0.4864749 | 269415 |
| 1739577000 | 0.50844861 | 0.00909744 | 1.82 | 0.49990668 | 0.52004894 | 0.49065345 | 26044 |
| 1739490600 | 0.49935117 | -0.025097 | -4.79 | 0.52567987 | 0.53696379 | 0.49091883 | 68329 |
| 1739404200 | 0.52444783 | 0.03682624 | 7.55 | 0.48736719 | 0.53774001 | 0.47737416 | 454274 |
| 1739317800 | 0.48762159 | -0.004171 | -0.85 | 0.49235793 | 0.51219994 | 0.47985736 | 13332 |
| 1739231400 | 0.49179303 | 0.00706914 | 1.46 | 0.4336257 | 0.50352234 | 0.43343632 | 41373 |
| 1739145000 | 0.48472389 | -0.002151 | -0.44 | 0.48635667 | 0.49793264 | 0.46139238 | 88196 |
| 1739058600 | 0.48687473 | 0.04384578 | 9.90 | 0.44507572 | 0.48746129 | 0.43953206 | 127357 |
| 1738972200 | 0.44302895 | 0.00988997 | 2.28 | 0.4336257 | 0.47079336 | 0.43343632 | 107398 |
| 1738885800 | 0.43313898 | -0.03514 | -7.50 | 0.46861267 | 0.54209033 | 0.43215468 | 141943 |
| 1738799400 | 0.46827933 | -0.016831 | -3.47 | 0.48415841 | 0.50148487 | 0.4632383 | 41042 |
| 1738713000 | 0.48511029 | -0.01812 | -3.60 | 0.50266116 | 0.50368799 | 0.476685 | 0 |
| 1738626600 | 0.50323061 | 0.02685585 | 5.64 | 0.72516029 | 0.74047928 | 0.43468688 | 105146 |
| 1738540200 | 0.47637476 | -0.06254 | -11.60 | 0.53790414 | 0.55036368 | 0.45152688 | 107050 |
| 1738453800 | 0.53891454 | -0.033083 | -5.78 | 0.57199663 | 0.58655734 | 0.52971663 | 32312 |
| 1738367400 | 0.57199742 | -0.018122 | -3.07 | 0.5888668 | 0.59045835 | 0.56335296 | 49941 |
| 1738281000 | 0.59011905 | 0.01593844 | 2.78 | 0.57366881 | 0.60139078 | 0.5676834 | 35288 |
| 1738194600 | 0.57418061 | 0.03210007 | 5.92 | 0.5431438 | 0.59011244 | 0.54306989 | 18870 |
| 1738108200 | 0.54208054 | -0.042182 | -7.22 | 0.58751706 | 0.60030535 | 0.54156834 | 58507 |
| 1738021800 | 0.58426283 | 0.02813762 | 5.06 | 0.72516029 | 0.74047928 | 0.52140639 | 389054 |
| 1737935400 | 0.55612521 | -0.023887 | -4.12 | 0.57916115 | 0.60371435 | 0.55129829 | 121067 |
| 1737849000 | 0.58001239 | 0.00602508 | 1.05 | 0.57809337 | 0.59486992 | 0.56790102 | 81764 |
| 1737762600 | 0.57398731 | -0.029285 | -4.85 | 0.60299479 | 0.63047349 | 0.57324608 | 342247 |
| 1737676200 | 0.60327209 | -0.130366 | -17.77 | 0.73069083 | 0.75175209 | 0.58145084 | 4571728 |
| 1737589800 | 0.73363785 | 0.01780003 | 2.49 | 0.72516029 | 0.75009527 | 0.70917483 | 432715 |
| 1737503400 | 0.71583782 | 0.02591229 | 3.76 | 0.68970306 | 0.725049 | 0.67673967 | 0 |
| 1737417000 | 0.68992553 | -0.030942 | -4.29 | 0.80627935 | 0.82441262 | 0.67550217 | 420774 |
| 1737330600 | 0.7208674 | -0.134448 | -15.72 | 0.84762884 | 0.8881308 | 0.70100369 | 911358 |
| 1737244200 | 0.85531494 | 0.0318808 | 3.87 | 0.82499417 | 0.85989714 | 0.77255227 | 637305 |
| 1737157800 | 0.82343414 | 0.0512511 | 6.64 | 0.77207727 | 0.82947336 | 0.77207727 | 209880 |
| 1737071400 | 0.77218304 | 0.00890593 | 1.17 | 0.76408448 | 0.82977589 | 0.74657975 | 459088 |
| 1736985000 | 0.76327711 | 0.02215807 | 2.99 | 0.74006019 | 0.76673675 | 0.71667865 | 237172 |
| 1736898600 | 0.74111904 | 0.02980291 | 4.19 | 0.71259258 | 0.74772331 | 0.70793977 | 204047 |
| 1736812200 | 0.71131613 | -0.003321 | -0.46 | 0.80627935 | 0.82441262 | 0.65184304 | 133240 |
| 1736725800 | 0.71463676 | -0.024745 | -3.35 | 0.74142919 | 0.75065876 | 0.70783541 | 33594 |
| 1736639400 | 0.73938139 | -0.028018 | -3.65 | 0.76712605 | 0.7770664 | 0.72163269 | 50873 |
| 1736553000 | 0.76739967 | 0.03123398 | 4.24 | 0.80627935 | 0.82441262 | 0.72498977 | 40061 |
| 1736466600 | 0.73616569 | -0.030607 | -3.99 | 0.76524589 | 0.7701879 | 0.71653502 | 58385 |
| 1736380200 | 0.7667727 | -0.043168 | -5.33 | 0.80627935 | 0.82441262 | 0.72498977 | 78794 |
| 1736293800 | 0.80994062 | -0.066236 | -7.56 | 0.8765983 | 0.88675749 | 0.80676463 | 30803 |
| 1736207400 | 0.87617657 | 0.00629662 | 0.72 | 0.97060077 | 1.00566718 | 0.76959684 | 35848 |
| 1736121000 | 0.86987995 | 0.02822085 | 3.35 | 0.83751079 | 0.93219582 | 0.83040472 | 146663 |
| 1736034600 | 0.8416591 | 0.01270456 | 1.53 | 0.82949222 | 0.86774724 | 0.81773055 | 54053 |
| 1735948200 | 0.82895454 | 0.03651999 | 4.61 | 0.79264314 | 0.83283697 | 0.78415248 | 37249 |
| 1735861800 | 0.79243455 | 0.02903607 | 3.80 | 0.97060077 | 1.00566718 | 0.76959684 | 77873 |
| 1735775400 | 0.76339848 | -0.005407 | -0.70 | 0.7582728 | 0.77252792 | 0.73994092 | 65383 |
| 1735689000 | 0.76880584 | -0.022543 | -2.85 | 0.79175565 | 0.83201738 | 0.76353764 | 67999 |
| 1735602600 | 0.79134892 | -0.025364 | -3.11 | 0.97060077 | 1.00566718 | 0.76287869 | 55275 |
| 1735516200 | 0.81671267 | -0.069857 | -7.88 | 0.88577565 | 0.8924547 | 0.80926534 | 63626 |
| 1735429800 | 0.88656981 | 0.04763668 | 5.68 | 0.84371479 | 0.91549974 | 0.84297141 | 288370 |
| 1735343400 | 0.83893313 | 0.02207718 | 2.70 | 0.81660342 | 0.8951847 | 0.8150497 | 761447 |
| 1735257000 | 0.81685595 | -0.051848 | -5.97 | 0.87317551 | 0.87790294 | 0.81092141 | 729454 |
| 1735170600 | 0.8687037 | 0.05378402 | 6.60 | 0.81608202 | 0.9475699 | 0.79899687 | 607489 |
| 1735084200 | 0.81491968 | 0.05168556 | 6.77 | 0.76292703 | 0.86244535 | 0.73811445 | 464169 |
| 1734997800 | 0.76323412 | 0.05142849 | 7.23 | 0.97060077 | 1.00566718 | 0.71001558 | 328368 |
| 1734911400 | 0.71180563 | -0.002654 | -0.37 | 0.71432104 | 0.76104204 | 0.69592699 | 156405 |
| 1734825000 | 0.71445985 | 0.00889442 | 1.26 | 0.70733409 | 0.77942473 | 0.69172288 | 472574 |
|
CTK/BTC 0,00000517 BTC
+4,23%
|
CTK/EUR 0,403241 €
+4,64%
|
|
CTK/USD $ 0,437067
+4,84%
|
CTK/GBP £ 0,337487
+4,62%
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
