Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
0.0070 EUR |
6,259,751.5036 CKB |
0.0071 EUR |
0.0068 EUR |
0.0072 EUR |
0.0070 EUR |
| 2024-08-15 |
0.0073 EUR |
13,031,014.8068 CKB |
0.0075 EUR |
0.0070 EUR |
0.0076 EUR |
0.0071 EUR |
| 2024-08-14 |
0.0078 EUR |
6,003,490.0819 CKB |
0.0081 EUR |
0.0075 EUR |
0.0081 EUR |
0.0075 EUR |
| 2024-08-13 |
0.0077 EUR |
6,943,448.8117 CKB |
0.0077 EUR |
0.0074 EUR |
0.0081 EUR |
0.0081 EUR |
| 2024-08-12 |
0.0076 EUR |
4,499,999.8660 CKB |
0.0076 EUR |
0.0075 EUR |
0.0080 EUR |
0.0076 EUR |
| 2024-08-11 |
0.0078 EUR |
6,595,613.3308 CKB |
0.0080 EUR |
0.0074 EUR |
0.0082 EUR |
0.0076 EUR |
| 2024-08-10 |
0.0079 EUR |
3,306,565.2378 CKB |
0.0079 EUR |
0.0078 EUR |
0.0080 EUR |
0.0080 EUR |
| 2024-08-09 |
0.0078 EUR |
4,337,494.0979 CKB |
0.0079 EUR |
0.0076 EUR |
0.0079 EUR |
0.0077 EUR |
| 2024-08-08 |
0.0074 EUR |
8,941,416.1334 CKB |
0.0071 EUR |
0.0071 EUR |
0.0079 EUR |
0.0079 EUR |
| 2024-08-07 |
0.0070 EUR |
11,929,200.9548 CKB |
0.0070 EUR |
0.0067 EUR |
0.0073 EUR |
0.0067 EUR |
| 2024-08-06 |
0.0069 EUR |
9,940,716.5295 CKB |
0.0066 EUR |
0.0066 EUR |
0.0073 EUR |
0.0072 EUR |
| 2024-08-05 |
0.0063 EUR |
44,421,535.8015 CKB |
0.0074 EUR |
0.0057 EUR |
0.0074 EUR |
0.0064 EUR |
| 2024-08-04 |
0.0075 EUR |
14,403,713.5590 CKB |
0.0083 EUR |
0.0071 EUR |
0.0084 EUR |
0.0074 EUR |
| 2024-08-03 |
0.0084 EUR |
1,712,422.2002 CKB |
0.0087 EUR |
0.0081 EUR |
0.0088 EUR |
0.0083 EUR |
| 2024-08-02 |
0.0091 EUR |
2,052,655.3291 CKB |
0.0094 EUR |
0.0087 EUR |
0.0096 EUR |
0.0087 EUR |
| 2024-08-01 |
0.0097 EUR |
10,570,152.2128 CKB |
0.0101 EUR |
0.0090 EUR |
0.0101 EUR |
0.0096 EUR |
| 2024-07-31 |
0.0105 EUR |
6,431,413.5427 CKB |
0.0105 EUR |
0.0101 EUR |
0.0108 EUR |
0.0101 EUR |
| 2024-07-30 |
0.0109 EUR |
6,137,953.2907 CKB |
0.0109 EUR |
0.0105 EUR |
0.0110 EUR |
0.0105 EUR |
| 2024-07-29 |
0.0114 EUR |
5,911,862.5574 CKB |
0.0112 EUR |
0.0109 EUR |
0.0117 EUR |
0.0109 EUR |
| 2024-07-28 |
0.0112 EUR |
2,595,767.8107 CKB |
0.0114 EUR |
0.0110 EUR |
0.0114 EUR |
0.0111 EUR |
| 2024-07-27 |
0.0116 EUR |
4,779,269.0306 CKB |
0.0113 EUR |
0.0111 EUR |
0.0120 EUR |
0.0116 EUR |
| 2024-07-26 |
0.0113 EUR |
11,449,503.4572 CKB |
0.0111 EUR |
0.0108 EUR |
0.0116 EUR |
0.0114 EUR |
| 2024-07-25 |
0.0106 EUR |
8,774,703.4620 CKB |
0.0112 EUR |
0.0099 EUR |
0.0112 EUR |
0.0112 EUR |
| 2024-07-24 |
0.0111 EUR |
5,578,663.6901 CKB |
0.0106 EUR |
0.0106 EUR |
0.0114 EUR |
0.0112 EUR |
| 2024-07-23 |
0.0110 EUR |
6,696,438.9600 CKB |
0.0110 EUR |
0.0105 EUR |
0.0114 EUR |
0.0106 EUR |
| 2024-07-22 |
0.0119 EUR |
21,876,204.0086 CKB |
0.0116 EUR |
0.0110 EUR |
0.0126 EUR |
0.0112 EUR |
| 2024-07-21 |
0.0113 EUR |
2,698,322.5215 CKB |
0.0115 EUR |
0.0107 EUR |
0.0116 EUR |
0.0116 EUR |
| 2024-07-20 |
0.0112 EUR |
2,564,794.5971 CKB |
0.0109 EUR |
0.0109 EUR |
0.0115 EUR |
0.0112 EUR |
| 2024-07-19 |
0.0107 EUR |
2,924,994.2970 CKB |
0.0107 EUR |
0.0104 EUR |
0.0111 EUR |
0.0110 EUR |
| 2024-07-18 |
0.0109 EUR |
8,098,878.5077 CKB |
0.0109 EUR |
0.0104 EUR |
0.0114 EUR |
0.0106 EUR |
| 2024-07-17 |
0.0112 EUR |
7,725,431.9659 CKB |
0.0114 EUR |
0.0108 EUR |
0.0117 EUR |
0.0109 EUR |
| 2024-07-16 |
0.0112 EUR |
19,444,457.7242 CKB |
0.0118 EUR |
0.0107 EUR |
0.0120 EUR |
0.0112 EUR |
| 2024-07-15 |
0.0108 EUR |
9,420,360.8875 CKB |
0.0103 EUR |
0.0102 EUR |
0.0116 EUR |
0.0116 EUR |
| 2024-07-14 |
0.0106 EUR |
21,627,698.4619 CKB |
0.0098 EUR |
0.0098 EUR |
0.0110 EUR |
0.0103 EUR |
| 2024-07-13 |
0.0097 EUR |
11,030,470.2607 CKB |
0.0101 EUR |
0.0095 EUR |
0.0101 EUR |
0.0098 EUR |
| 2024-07-12 |
0.0097 EUR |
22,989,688.6910 CKB |
0.0090 EUR |
0.0088 EUR |
0.0101 EUR |
0.0099 EUR |
| 2024-07-11 |
0.0093 EUR |
3,071,331.1179 CKB |
0.0092 EUR |
0.0090 EUR |
0.0096 EUR |
0.0090 EUR |
| 2024-07-10 |
0.0094 EUR |
10,347,002.6968 CKB |
0.0091 EUR |
0.0091 EUR |
0.0098 EUR |
0.0092 EUR |
| 2024-07-09 |
0.0091 EUR |
6,231,998.9651 CKB |
0.0089 EUR |
0.0089 EUR |
0.0092 EUR |
0.0092 EUR |
| 2024-07-08 |
0.0087 EUR |
9,545,546.0105 CKB |
0.0087 EUR |
0.0083 EUR |
0.0092 EUR |
0.0089 EUR |
| 2024-07-07 |
0.0090 EUR |
5,711,152.6352 CKB |
0.0093 EUR |
0.0087 EUR |
0.0093 EUR |
0.0088 EUR |
| 2024-07-06 |
0.0091 EUR |
3,436,099.9025 CKB |
0.0087 EUR |
0.0087 EUR |
0.0095 EUR |
0.0095 EUR |
| 2024-07-05 |
0.0086 EUR |
19,152,136.1323 CKB |
0.0090 EUR |
0.0079 EUR |
0.0090 EUR |
0.0087 EUR |
| 2024-07-04 |
0.0095 EUR |
5,409,529.9836 CKB |
0.0103 EUR |
0.0093 EUR |
0.0103 EUR |
0.0096 EUR |
| 2024-07-03 |
0.0103 EUR |
4,255,816.9060 CKB |
0.0104 EUR |
0.0101 EUR |
0.0106 EUR |
0.0103 EUR |
| 2024-07-02 |
0.0109 EUR |
1,061,904.2940 CKB |
0.0110 EUR |
0.0106 EUR |
0.0112 EUR |
0.0108 EUR |
| 2024-07-01 |
0.0114 EUR |
9,382,583.9901 CKB |
0.0115 EUR |
0.0108 EUR |
0.0119 EUR |
0.0112 EUR |
| 2024-06-30 |
0.0109 EUR |
6,852,780.8046 CKB |
0.0104 EUR |
0.0103 EUR |
0.0115 EUR |
0.0114 EUR |
| 2024-06-29 |
0.0107 EUR |
3,871,279.3071 CKB |
0.0107 EUR |
0.0104 EUR |
0.0109 EUR |
0.0104 EUR |
| 2024-06-28 |
0.0108 EUR |
5,695,301.7938 CKB |
0.0111 EUR |
0.0106 EUR |
0.0111 EUR |
0.0106 EUR |