Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0113 EUR |
1,717,790.0191 CKB |
0.0111 EUR |
0.0109 EUR |
0.0116 EUR |
0.0113 EUR |
| 2024-12-26 |
0.0112 EUR |
2,522,213.5957 CKB |
0.0119 EUR |
0.0109 EUR |
0.0119 EUR |
0.0109 EUR |
| 2024-12-25 |
0.0119 EUR |
2,202,832.5067 CKB |
0.0117 EUR |
0.0117 EUR |
0.0123 EUR |
0.0118 EUR |
| 2024-12-24 |
0.0115 EUR |
4,254,534.3346 CKB |
0.0115 EUR |
0.0111 EUR |
0.0120 EUR |
0.0117 EUR |
| 2024-12-23 |
0.0104 EUR |
2,336,335.4920 CKB |
0.0101 EUR |
0.0099 EUR |
0.0109 EUR |
0.0105 EUR |
| 2024-12-22 |
0.0102 EUR |
4,983,322.0289 CKB |
0.0102 EUR |
0.0099 EUR |
0.0105 EUR |
0.0101 EUR |
| 2024-12-21 |
0.0103 EUR |
6,268,797.1150 CKB |
0.0106 EUR |
0.0100 EUR |
0.0113 EUR |
0.0101 EUR |
| 2024-12-20 |
0.0091 EUR |
18,192,095.9014 CKB |
0.0100 EUR |
0.0088 EUR |
0.0106 EUR |
0.0106 EUR |
| 2024-12-19 |
0.0105 EUR |
12,849,909.0657 CKB |
0.0110 EUR |
0.0096 EUR |
0.0111 EUR |
0.0101 EUR |
| 2024-12-18 |
0.0115 EUR |
5,492,619.3186 CKB |
0.0120 EUR |
0.0110 EUR |
0.0121 EUR |
0.0112 EUR |
| 2024-12-17 |
0.0126 EUR |
1,747,173.7957 CKB |
0.0130 EUR |
0.0121 EUR |
0.0130 EUR |
0.0122 EUR |
| 2024-12-16 |
0.0131 EUR |
4,407,959.8268 CKB |
0.0134 EUR |
0.0125 EUR |
0.0136 EUR |
0.0130 EUR |
| 2024-12-15 |
0.0129 EUR |
1,117,974.7071 CKB |
0.0130 EUR |
0.0127 EUR |
0.0134 EUR |
0.0132 EUR |
| 2024-12-14 |
0.0133 EUR |
2,854,945.6133 CKB |
0.0139 EUR |
0.0128 EUR |
0.0140 EUR |
0.0130 EUR |
| 2024-12-13 |
0.0137 EUR |
2,050,391.8146 CKB |
0.0139 EUR |
0.0135 EUR |
0.0140 EUR |
0.0136 EUR |
| 2024-12-12 |
0.0140 EUR |
3,190,448.0622 CKB |
0.0138 EUR |
0.0137 EUR |
0.0143 EUR |
0.0139 EUR |
| 2024-12-11 |
0.0131 EUR |
12,018,521.3502 CKB |
0.0128 EUR |
0.0123 EUR |
0.0138 EUR |
0.0138 EUR |
| 2024-12-10 |
0.0125 EUR |
8,040,030.9186 CKB |
0.0132 EUR |
0.0116 EUR |
0.0132 EUR |
0.0128 EUR |
| 2024-12-09 |
0.0138 EUR |
13,151,295.3638 CKB |
0.0162 EUR |
0.0111 EUR |
0.0162 EUR |
0.0133 EUR |
| 2024-12-08 |
0.0159 EUR |
5,723,194.5005 CKB |
0.0160 EUR |
0.0155 EUR |
0.0162 EUR |
0.0161 EUR |
| 2024-12-07 |
0.0163 EUR |
5,069,498.9313 CKB |
0.0164 EUR |
0.0159 EUR |
0.0165 EUR |
0.0161 EUR |
| 2024-12-06 |
0.0162 EUR |
6,895,904.6885 CKB |
0.0157 EUR |
0.0154 EUR |
0.0167 EUR |
0.0165 EUR |
| 2024-12-05 |
0.0161 EUR |
13,720,064.1998 CKB |
0.0167 EUR |
0.0155 EUR |
0.0167 EUR |
0.0162 EUR |
| 2024-12-04 |
0.0172 EUR |
16,937,202.1369 CKB |
0.0171 EUR |
0.0162 EUR |
0.0179 EUR |
0.0172 EUR |
| 2024-12-03 |
0.0162 EUR |
18,055,529.5073 CKB |
0.0163 EUR |
0.0150 EUR |
0.0172 EUR |
0.0161 EUR |
| 2024-12-02 |
0.0157 EUR |
12,018,802.8798 CKB |
0.0165 EUR |
0.0146 EUR |
0.0168 EUR |
0.0159 EUR |
| 2024-12-01 |
0.0159 EUR |
16,078,575.7310 CKB |
0.0153 EUR |
0.0151 EUR |
0.0168 EUR |
0.0165 EUR |
| 2024-11-30 |
0.0151 EUR |
4,942,551.4594 CKB |
0.0147 EUR |
0.0145 EUR |
0.0157 EUR |
0.0156 EUR |
| 2024-11-29 |
0.0144 EUR |
5,823,951.4087 CKB |
0.0147 EUR |
0.0140 EUR |
0.0148 EUR |
0.0147 EUR |
| 2024-11-28 |
0.0146 EUR |
5,743,393.2794 CKB |
0.0143 EUR |
0.0139 EUR |
0.0149 EUR |
0.0147 EUR |
| 2024-11-27 |
0.0141 EUR |
4,154,203.9080 CKB |
0.0137 EUR |
0.0134 EUR |
0.0145 EUR |
0.0143 EUR |
| 2024-11-26 |
0.0142 EUR |
17,973,574.7583 CKB |
0.0140 EUR |
0.0133 EUR |
0.0151 EUR |
0.0136 EUR |
| 2024-11-25 |
0.0147 EUR |
15,102,455.6818 CKB |
0.0135 EUR |
0.0134 EUR |
0.0155 EUR |
0.0144 EUR |
| 2024-11-24 |
0.0133 EUR |
4,871,759.1513 CKB |
0.0133 EUR |
0.0124 EUR |
0.0141 EUR |
0.0131 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 |