What historical data is shown for CTK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Shentu (CTK) Historical Data
OSMO
Layer-2
Shentu Historical Price Information — Daily CTK Open, High, Low, Close & Volume
$0.0909
+2.13% 1D
Recently Viewed
1H+1.45%
1D+2.13%
1W-1.30%
1M-29.97%
Shentu (CTK) has 90 days of daily open, high, low and close on file. Over that window CTK ranged $0.08814 to $0.13788, closed at $0.09081 and is down 13.8% across the window.
Shentu — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.13788
Window low
$0.08814
First → last
-13.82%
Latest close
$0.09081
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
CTK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.09068 | $0.09102 | $0.08658 | $0.09081 | +0.14% | $13,165 | $15.04M |
| Nov 3, 2026 | $0.08991 | $0.09142 | $0.0880 | $0.09068 | +0.86% | $57,247 | $15.02M |
| Nov 2, 2026 | $0.09314 | $0.09349 | $0.08886 | $0.08991 | -3.47% | $55,168 | $14.90M |
| Nov 1, 2026 | $0.09424 | $0.09519 | $0.09248 | $0.09314 | -1.17% | $53,620 | $15.43M |
| Oct 31, 2026 | $0.09297 | $0.09518 | $0.09225 | $0.09424 | +1.37% | $56,201 | $15.61M |
| Oct 30, 2026 | $0.08814 | $0.09595 | $0.08471 | $0.09297 | +5.48% | $55,618 | $15.40M |
| Oct 29, 2026 | $0.09376 | $0.09725 | $0.08657 | $0.08814 | -5.99% | $69,526 | $14.60M |
| Oct 28, 2026 | $0.09351 | $0.09635 | $0.09073 | $0.09376 | +0.27% | $59,428 | $15.53M |
| Oct 27, 2026 | $0.09595 | $0.09685 | $0.0916 | $0.09351 | -2.54% | $54,878 | $15.49M |
| Oct 26, 2026 | $0.0987 | $0.10062 | $0.09375 | $0.09595 | -2.79% | $55,178 | $15.90M |
| Oct 25, 2026 | $0.10827 | $0.10913 | $0.09718 | $0.0987 | -8.84% | $70,793 | $16.35M |
| Oct 24, 2026 | $0.11341 | $0.11566 | $0.10731 | $0.10827 | -4.53% | $54,724 | $17.94M |
| Oct 23, 2026 | $0.11153 | $0.11658 | $0.11102 | $0.11341 | +1.69% | $55,927 | $18.79M |
| Oct 22, 2026 | $0.11858 | $0.11912 | $0.11017 | $0.11153 | -5.95% | $57,896 | $18.48M |
| Oct 21, 2026 | $0.11632 | $0.1199 | $0.1158 | $0.11858 | +1.94% | $56,312 | $19.65M |
| Oct 20, 2026 | $0.11297 | $0.11696 | $0.11155 | $0.11632 | +2.97% | $59,551 | $19.27M |
| Oct 19, 2026 | $0.11325 | $0.11441 | $0.11051 | $0.11297 | -0.25% | $64,236 | $18.72M |
| Oct 18, 2026 | $0.11546 | $0.11642 | $0.10769 | $0.11325 | -1.91% | $56,120 | $18.76M |
| Oct 17, 2026 | $0.12154 | $0.1217 | $0.1119 | $0.11546 | -5.00% | $55,172 | $19.13M |
| Oct 16, 2026 | $0.11859 | $0.12316 | $0.11732 | $0.12154 | +2.49% | $56,613 | $20.14M |
| Oct 15, 2026 | $0.12332 | $0.1245 | $0.1114 | $0.11859 | -3.84% | $79,127 | $19.65M |
| Oct 14, 2026 | $0.12484 | $0.1326 | $0.1182 | $0.12332 | -1.22% | $101,179 | $20.43M |
| Oct 13, 2026 | $0.12589 | $0.1447 | $0.1176 | $0.12484 | -0.83% | $204,665 | $20.68M |
| Oct 12, 2026 | $0.13247 | $0.20188 | $0.11101 | $0.12589 | -4.97% | $411,672 | $20.86M |
| Oct 11, 2026 | $0.13091 | $0.13532 | $0.12827 | $0.13247 | +1.19% | $58,081 | $21.95M |
| Oct 10, 2026 | $0.13338 | $0.13988 | $0.12839 | $0.13091 | -1.85% | $57,183 | $21.69M |
| Oct 9, 2026 | $0.1196 | $0.13338 | $0.11884 | $0.13338 | +11.52% | $54,481 | $22.10M |
| Oct 8, 2026 | $0.12471 | $0.12591 | $0.11485 | $0.1196 | -4.10% | $54,679 | $19.81M |
| Oct 7, 2026 | $0.1299 | $0.12998 | $0.12262 | $0.12471 | -4.00% | $55,149 | $20.66M |
| Oct 6, 2026 | $0.12891 | $0.13322 | $0.1259 | $0.1299 | +0.77% | $56,018 | $21.52M |
| Oct 5, 2026 | $0.1298 | $0.1310 | $0.12674 | $0.12891 | -0.69% | $58,004 | $21.36M |
| Oct 4, 2026 | $0.12883 | $0.1332 | $0.1280 | $0.1298 | +0.75% | $57,072 | $21.50M |
| Oct 3, 2026 | $0.12398 | $0.13007 | $0.12102 | $0.12883 | +3.91% | $57,203 | $21.34M |
| Oct 2, 2026 | $0.12615 | $0.1293 | $0.12118 | $0.12398 | -1.72% | $57,351 | $20.54M |
| Oct 1, 2026 | $0.1263 | $0.1316 | $0.1243 | $0.12615 | -0.12% | $55,774 | $20.90M |
| Sep 30, 2026 | $0.12508 | $0.12888 | $0.1241 | $0.1263 | +0.98% | $54,986 | $20.92M |
| Sep 29, 2026 | $0.12573 | $0.12792 | $0.12218 | $0.12508 | -0.52% | $55,006 | $20.72M |
| Sep 28, 2026 | $0.13414 | $0.13537 | $0.12379 | $0.12573 | -6.27% | $56,376 | $20.83M |
| Sep 27, 2026 | $0.1371 | $0.13767 | $0.13329 | $0.13414 | -2.16% | $55,097 | $22.22M |
| Sep 26, 2026 | $0.13788 | $0.13883 | $0.13469 | $0.1371 | -0.57% | $53,849 | $22.71M |
| Sep 25, 2026 | $0.13572 | $0.13851 | $0.13364 | $0.13788 | +1.59% | $60,358 | $22.84M |
| Sep 24, 2026 | $0.12616 | $0.13799 | $0.1259 | $0.13572 | +7.58% | $57,826 | $22.48M |
| Sep 23, 2026 | $0.13158 | $0.13332 | $0.12493 | $0.12616 | -4.12% | $51,923 | $20.90M |
| Sep 22, 2026 | $0.1293 | $0.1321 | $0.12759 | $0.13158 | +1.76% | $54,469 | $21.80M |
| Sep 21, 2026 | $0.12469 | $0.13076 | $0.12339 | $0.1293 | +3.70% | $54,868 | $21.42M |
| Sep 20, 2026 | $0.12765 | $0.12889 | $0.12237 | $0.12469 | -2.32% | $54,403 | $20.66M |
| Sep 19, 2026 | $0.12596 | $0.12871 | $0.12407 | $0.12765 | +1.34% | $57,094 | $21.15M |
| Sep 18, 2026 | $0.12073 | $0.12636 | $0.12067 | $0.12596 | +4.33% | $55,526 | $20.87M |
| Sep 17, 2026 | $0.12117 | $0.12221 | $0.11886 | $0.12073 | -0.36% | $57,043 | $20.00M |
| Sep 16, 2026 | $0.12277 | $0.12507 | $0.11765 | $0.12117 | -1.30% | $56,371 | $20.07M |
| Sep 15, 2026 | $0.12353 | $0.13261 | $0.11875 | $0.12277 | -0.62% | $54,794 | $20.34M |
| Sep 14, 2026 | $0.11471 | $0.12609 | $0.11434 | $0.12353 | +7.69% | $60,373 | $20.47M |
| Sep 13, 2026 | $0.11671 | $0.11852 | $0.11261 | $0.11471 | -1.71% | $55,363 | $19.00M |
| Sep 12, 2026 | $0.11006 | $0.11691 | $0.10989 | $0.11671 | +6.04% | $61,929 | $19.34M |
| Sep 11, 2026 | $0.1075 | $0.11198 | $0.10632 | $0.11006 | +2.38% | $54,903 | $18.23M |
| Sep 10, 2026 | $0.11153 | $0.11204 | $0.10704 | $0.1075 | -3.61% | $55,036 | $17.81M |
| Sep 9, 2026 | $0.1163 | $0.1182 | $0.1080 | $0.11153 | -4.10% | $60,457 | $18.48M |
| Sep 8, 2026 | $0.1175 | $0.11985 | $0.11531 | $0.1163 | -1.02% | $55,702 | $19.27M |
| Sep 7, 2026 | $0.12077 | $0.12119 | $0.1169 | $0.1175 | -2.71% | $56,906 | $19.47M |
| Sep 6, 2026 | $0.11896 | $0.12143 | $0.11776 | $0.12077 | +1.52% | $54,483 | $20.01M |
| Sep 5, 2026 | $0.11638 | $0.11995 | $0.11562 | $0.11896 | +2.22% | $58,089 | $19.71M |
| Sep 4, 2026 | $0.11567 | $0.11665 | $0.11249 | $0.11638 | +0.61% | $54,177 | $19.28M |
| Sep 3, 2026 | $0.11075 | $0.12089 | $0.11071 | $0.11567 | +4.44% | $54,813 | $19.16M |
| Sep 2, 2026 | $0.11154 | $0.11476 | $0.1096 | $0.11075 | -0.71% | $55,284 | $18.35M |
| Sep 1, 2026 | $0.11258 | $0.11511 | $0.10997 | $0.11154 | -0.92% | $54,788 | $18.48M |
| Aug 31, 2026 | $0.11414 | $0.11636 | $0.11245 | $0.11258 | -1.37% | $53,155 | $18.65M |
| Aug 30, 2026 | $0.11908 | $0.12039 | $0.1126 | $0.11414 | -4.15% | $54,453 | $18.91M |
| Aug 29, 2026 | $0.11683 | $0.12262 | $0.11632 | $0.11908 | +1.93% | $55,900 | $19.73M |
| Aug 28, 2026 | $0.11883 | $0.12482 | $0.11414 | $0.11683 | -1.68% | $56,755 | $19.36M |
| Aug 27, 2026 | $0.1167 | $0.11956 | $0.11427 | $0.11883 | +1.83% | $52,483 | $19.69M |
| Aug 26, 2026 | $0.10993 | $0.11844 | $0.10975 | $0.1167 | +6.16% | $57,976 | $19.33M |
| Aug 25, 2026 | $0.11364 | $0.1157 | $0.10889 | $0.10993 | -3.26% | $57,418 | $18.21M |
| Aug 24, 2026 | $0.11699 | $0.11723 | $0.11284 | $0.11364 | -2.86% | $54,236 | $18.83M |
| Aug 23, 2026 | $0.11697 | $0.11953 | $0.11176 | $0.11699 | +0.02% | $57,546 | $19.38M |
| Aug 22, 2026 | $0.12162 | $0.12715 | $0.11621 | $0.11697 | -3.82% | $67,658 | $19.38M |
| Aug 21, 2026 | $0.11378 | $0.12429 | $0.11324 | $0.12162 | +6.89% | $58,199 | $20.15M |
| Aug 20, 2026 | $0.10887 | $0.11439 | $0.10828 | $0.11378 | +4.51% | $55,853 | $18.85M |
| Aug 19, 2026 | $0.10463 | $0.11071 | $0.10341 | $0.10887 | +4.05% | $54,588 | $18.04M |
| Aug 18, 2026 | $0.10838 | $0.1086 | $0.10447 | $0.10463 | -3.46% | $57,481 | $17.33M |
| Aug 17, 2026 | $0.10989 | $0.11052 | $0.10749 | $0.10838 | -1.37% | $56,380 | $17.96M |
| Aug 16, 2026 | $0.10686 | $0.11397 | $0.10588 | $0.10989 | +2.84% | $55,630 | $18.21M |
| Aug 15, 2026 | $0.10403 | $0.10838 | $0.10349 | $0.10686 | +2.72% | $55,267 | $17.70M |
| Aug 14, 2026 | $0.10407 | $0.1079 | $0.10182 | $0.10403 | -0.04% | $54,061 | $17.23M |
| Aug 13, 2026 | $0.10698 | $0.10815 | $0.10333 | $0.10407 | -2.72% | $54,379 | $17.24M |
| Aug 12, 2026 | $0.11143 | $0.11221 | $0.10613 | $0.10698 | -3.99% | $56,275 | $17.72M |
| Aug 11, 2026 | $0.1123 | $0.11606 | $0.11093 | $0.11143 | -0.77% | $54,158 | $18.46M |
| Aug 10, 2026 | $0.1149 | $0.12035 | $0.11129 | $0.1123 | -2.26% | $55,877 | $18.60M |
| Aug 9, 2026 | $0.11334 | $0.12059 | $0.11168 | $0.1149 | +1.38% | $55,747 | $19.04M |
| Aug 8, 2026 | $0.10537 | $0.1136 | $0.10429 | $0.11334 | +7.56% | $54,022 | $18.78M |
| Aug 7, 2026 | $0.10132 | $0.10933 | $0.10132 | $0.10537 | — | $53,266 | $17.46M |
Shentu Historical Data FAQ
Window highs, lows, best/worst days and volume for ShentuWhat is the all-time high for CTK?
Shentu's record price is about $3.94. It currently trades at $0.0909, roughly 97.7% below that peak. The all-time low on record is $0.089471. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the CTK market cap?
Shentu has a market capitalisation of about $14.72M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did CTK change over this window?
Across 90 daily candles, close-to-close moved down 13.82%.
What were CTK's high and low in this window?
In this sample, the highest trade print is about $0.20188 (Oct 12, 2026) and the lowest about $0.08471 (Oct 30, 2026).
What were CTK's best and worst days in this window?
Best close-to-close day was about +11.52% (Oct 9, 2026); worst was -8.84% (Oct 25, 2026).