Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0131 EUR |
60,183.3026 CKB |
0.0133 EUR |
0.0133 EUR |
0.0139 EUR |
0.0139 EUR |
| 2024-11-23 |
0.0130 EUR |
33,236,482.3664 CKB |
0.0128 EUR |
0.0128 EUR |
0.0140 EUR |
0.0134 EUR |
| 2024-11-22 |
0.0125 EUR |
4,260,219.1668 CKB |
0.0128 EUR |
0.0122 EUR |
0.0128 EUR |
0.0125 EUR |
| 2024-11-21 |
0.0123 EUR |
9,717,092.9882 CKB |
0.0117 EUR |
0.0116 EUR |
0.0129 EUR |
0.0128 EUR |
| 2024-11-20 |
0.0120 EUR |
2,357,827.7011 CKB |
0.0123 EUR |
0.0116 EUR |
0.0124 EUR |
0.0117 EUR |
| 2024-11-19 |
0.0127 EUR |
3,178,168.9787 CKB |
0.0129 EUR |
0.0121 EUR |
0.0129 EUR |
0.0122 EUR |
| 2024-11-18 |
0.0127 EUR |
10,927,968.9017 CKB |
0.0122 EUR |
0.0122 EUR |
0.0130 EUR |
0.0129 EUR |
| 2024-11-17 |
0.0125 EUR |
3,629,135.7157 CKB |
0.0127 EUR |
0.0120 EUR |
0.0129 EUR |
0.0120 EUR |
| 2024-11-16 |
0.0124 EUR |
3,184,823.2429 CKB |
0.0120 EUR |
0.0120 EUR |
0.0128 EUR |
0.0127 EUR |
| 2024-11-15 |
0.0118 EUR |
4,610,582.7569 CKB |
0.0118 EUR |
0.0115 EUR |
0.0121 EUR |
0.0121 EUR |
| 2024-11-14 |
0.0120 EUR |
3,642,097.1752 CKB |
0.0122 EUR |
0.0116 EUR |
0.0124 EUR |
0.0120 EUR |
| 2024-11-13 |
0.0121 EUR |
13,072,790.1709 CKB |
0.0128 EUR |
0.0117 EUR |
0.0128 EUR |
0.0121 EUR |
| 2024-11-12 |
0.0125 EUR |
44,886,296.0700 CKB |
0.0138 EUR |
0.0118 EUR |
0.0138 EUR |
0.0129 EUR |
| 2024-11-11 |
0.0137 EUR |
19,688,873.0695 CKB |
0.0135 EUR |
0.0131 EUR |
0.0145 EUR |
0.0139 EUR |
| 2024-11-10 |
0.0136 EUR |
14,450,929.8295 CKB |
0.0131 EUR |
0.0131 EUR |
0.0142 EUR |
0.0139 EUR |
| 2024-11-09 |
0.0127 EUR |
3,976,754.1988 CKB |
0.0122 EUR |
0.0121 EUR |
0.0130 EUR |
0.0130 EUR |
| 2024-11-08 |
0.0121 EUR |
2,687,414.0943 CKB |
0.0124 EUR |
0.0119 EUR |
0.0124 EUR |
0.0121 EUR |
| 2024-11-07 |
0.0126 EUR |
5,161,461.1846 CKB |
0.0127 EUR |
0.0119 EUR |
0.0132 EUR |
0.0123 EUR |
| 2024-11-06 |
0.0116 EUR |
6,350,823.3578 CKB |
0.0111 EUR |
0.0111 EUR |
0.0120 EUR |
0.0119 EUR |
| 2024-11-05 |
0.0110 EUR |
2,739,454.3714 CKB |
0.0107 EUR |
0.0106 EUR |
0.0113 EUR |
0.0110 EUR |
| 2024-11-04 |
0.0109 EUR |
3,511,207.7277 CKB |
0.0111 EUR |
0.0103 EUR |
0.0111 EUR |
0.0105 EUR |
| 2024-11-03 |
0.0111 EUR |
5,786,312.8086 CKB |
0.0116 EUR |
0.0105 EUR |
0.0116 EUR |
0.0112 EUR |
| 2024-11-02 |
0.0115 EUR |
4,524,319.4652 CKB |
0.0114 EUR |
0.0113 EUR |
0.0117 EUR |
0.0114 EUR |
| 2024-11-01 |
0.0112 EUR |
2,049,082.0227 CKB |
0.0115 EUR |
0.0110 EUR |
0.0115 EUR |
0.0112 EUR |
| 2024-10-31 |
0.0115 EUR |
1,323,056.9609 CKB |
0.0120 EUR |
0.0114 EUR |
0.0121 EUR |
0.0114 EUR |
| 2024-10-30 |
0.0122 EUR |
2,114,982.4191 CKB |
0.0124 EUR |
0.0120 EUR |
0.0124 EUR |
0.0121 EUR |
| 2024-10-29 |
0.0123 EUR |
2,226,027.5967 CKB |
0.0120 EUR |
0.0120 EUR |
0.0128 EUR |
0.0124 EUR |
| 2024-10-28 |
0.0119 EUR |
1,740,834.7285 CKB |
0.0123 EUR |
0.0117 EUR |
0.0123 EUR |
0.0122 EUR |
| 2024-10-27 |
0.0123 EUR |
648,217.1672 CKB |
0.0123 EUR |
0.0121 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-10-26 |
0.0117 EUR |
1,655,900.5387 CKB |
0.0115 EUR |
0.0115 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-10-25 |
0.0120 EUR |
4,522,712.8160 CKB |
0.0130 EUR |
0.0113 EUR |
0.0131 EUR |
0.0115 EUR |
| 2024-10-24 |
0.0130 EUR |
2,384,254.2970 CKB |
0.0131 EUR |
0.0128 EUR |
0.0132 EUR |
0.0131 EUR |
| 2024-10-23 |
0.0130 EUR |
1,417,509.2819 CKB |
0.0136 EUR |
0.0126 EUR |
0.0136 EUR |
0.0129 EUR |
| 2024-10-22 |
0.0134 EUR |
2,009,193.6586 CKB |
0.0134 EUR |
0.0132 EUR |
0.0136 EUR |
0.0134 EUR |
| 2024-10-21 |
0.0138 EUR |
1,331,029.1783 CKB |
0.0140 EUR |
0.0134 EUR |
0.0142 EUR |
0.0136 EUR |
| 2024-10-20 |
0.0139 EUR |
3,347,805.3113 CKB |
0.0137 EUR |
0.0135 EUR |
0.0140 EUR |
0.0139 EUR |
| 2024-10-19 |
0.0137 EUR |
327,005.6984 CKB |
0.0138 EUR |
0.0136 EUR |
0.0140 EUR |
0.0137 EUR |
| 2024-10-18 |
0.0137 EUR |
2,413,668.7803 CKB |
0.0136 EUR |
0.0135 EUR |
0.0139 EUR |
0.0138 EUR |
| 2024-10-17 |
0.0135 EUR |
1,794,333.8270 CKB |
0.0137 EUR |
0.0133 EUR |
0.0139 EUR |
0.0134 EUR |
| 2024-10-16 |
0.0139 EUR |
1,770,002.1671 CKB |
0.0140 EUR |
0.0135 EUR |
0.0141 EUR |
0.0137 EUR |
| 2024-10-15 |
0.0142 EUR |
4,020,055.5860 CKB |
0.0146 EUR |
0.0137 EUR |
0.0147 EUR |
0.0138 EUR |
| 2024-10-14 |
0.0143 EUR |
6,468,364.7693 CKB |
0.0138 EUR |
0.0136 EUR |
0.0145 EUR |
0.0145 EUR |
| 2024-10-13 |
0.0139 EUR |
4,048,747.8030 CKB |
0.0142 EUR |
0.0134 EUR |
0.0142 EUR |
0.0135 EUR |
| 2024-10-12 |
0.0143 EUR |
1,543,979.8649 CKB |
0.0140 EUR |
0.0139 EUR |
0.0144 EUR |
0.0142 EUR |
| 2024-10-11 |
0.0139 EUR |
2,655,504.8671 CKB |
0.0133 EUR |
0.0133 EUR |
0.0144 EUR |
0.0142 EUR |
| 2024-10-10 |
0.0132 EUR |
738,646.3477 CKB |
0.0133 EUR |
0.0129 EUR |
0.0135 EUR |
0.0130 EUR |
| 2024-10-09 |
0.0136 EUR |
815,081.9575 CKB |
0.0137 EUR |
0.0132 EUR |
0.0138 EUR |
0.0134 EUR |
| 2024-10-08 |
0.0138 EUR |
6,284,390.1973 CKB |
0.0139 EUR |
0.0136 EUR |
0.0140 EUR |
0.0137 EUR |
| 2024-10-07 |
0.0144 EUR |
4,400,567.2199 CKB |
0.0144 EUR |
0.0139 EUR |
0.0147 EUR |
0.0142 EUR |
| 2024-10-06 |
0.0143 EUR |
3,562,408.2371 CKB |
0.0139 EUR |
0.0139 EUR |
0.0145 EUR |
0.0142 EUR |