Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
0.0114 EUR |
20,796,895.9064 CKB |
0.0110 EUR |
0.0110 EUR |
0.0118 EUR |
0.0112 EUR |
| 2024-06-26 |
0.0111 EUR |
7,341,437.4356 CKB |
0.0112 EUR |
0.0107 EUR |
0.0114 EUR |
0.0111 EUR |
| 2024-06-25 |
0.0111 EUR |
31,521,623.7977 CKB |
0.0102 EUR |
0.0101 EUR |
0.0116 EUR |
0.0113 EUR |
| 2024-06-24 |
0.0097 EUR |
5,223,120.7174 CKB |
0.0098 EUR |
0.0093 EUR |
0.0103 EUR |
0.0103 EUR |
| 2024-06-23 |
0.0100 EUR |
4,985,202.0724 CKB |
0.0103 EUR |
0.0098 EUR |
0.0105 EUR |
0.0098 EUR |
| 2024-06-22 |
0.0103 EUR |
3,060,605.3485 CKB |
0.0103 EUR |
0.0102 EUR |
0.0106 EUR |
0.0103 EUR |
| 2024-06-21 |
0.0104 EUR |
7,010,139.0634 CKB |
0.0105 EUR |
0.0102 EUR |
0.0107 EUR |
0.0104 EUR |
| 2024-06-20 |
0.0106 EUR |
16,402,417.2184 CKB |
0.0100 EUR |
0.0099 EUR |
0.0111 EUR |
0.0106 EUR |
| 2024-06-19 |
0.0101 EUR |
20,644,791.4208 CKB |
0.0099 EUR |
0.0099 EUR |
0.0103 EUR |
0.0102 EUR |
| 2024-06-18 |
0.0097 EUR |
13,204,746.2388 CKB |
0.0109 EUR |
0.0093 EUR |
0.0109 EUR |
0.0099 EUR |
| 2024-06-17 |
0.0114 EUR |
7,051,878.9149 CKB |
0.0122 EUR |
0.0107 EUR |
0.0124 EUR |
0.0111 EUR |
| 2024-06-16 |
0.0122 EUR |
3,935,291.6959 CKB |
0.0123 EUR |
0.0122 EUR |
0.0124 EUR |
0.0122 EUR |
| 2024-06-15 |
0.0122 EUR |
9,831,160.8365 CKB |
0.0119 EUR |
0.0119 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-06-14 |
0.0123 EUR |
6,895,981.7351 CKB |
0.0125 EUR |
0.0115 EUR |
0.0130 EUR |
0.0119 EUR |
| 2024-06-13 |
0.0128 EUR |
10,291,064.0779 CKB |
0.0133 EUR |
0.0125 EUR |
0.0133 EUR |
0.0127 EUR |
| 2024-06-12 |
0.0135 EUR |
17,237,116.5541 CKB |
0.0133 EUR |
0.0127 EUR |
0.0142 EUR |
0.0133 EUR |
| 2024-06-11 |
0.0136 EUR |
8,647,226.8222 CKB |
0.0146 EUR |
0.0129 EUR |
0.0147 EUR |
0.0133 EUR |
| 2024-06-10 |
0.0151 EUR |
10,686,722.7529 CKB |
0.0155 EUR |
0.0145 EUR |
0.0159 EUR |
0.0146 EUR |
| 2024-06-09 |
0.0159 EUR |
7,068,708.4523 CKB |
0.0157 EUR |
0.0154 EUR |
0.0166 EUR |
0.0156 EUR |
| 2024-06-08 |
0.0161 EUR |
11,418,193.8800 CKB |
0.0155 EUR |
0.0154 EUR |
0.0171 EUR |
0.0154 EUR |
| 2024-06-07 |
0.0170 EUR |
46,549,808.6689 CKB |
0.0162 EUR |
0.0144 EUR |
0.0187 EUR |
0.0155 EUR |
| 2024-06-06 |
0.0163 EUR |
8,833,610.9557 CKB |
0.0166 EUR |
0.0158 EUR |
0.0166 EUR |
0.0161 EUR |
| 2024-06-05 |
0.0170 EUR |
45,630,287.8623 CKB |
0.0177 EUR |
0.0160 EUR |
0.0180 EUR |
0.0167 EUR |
| 2024-06-04 |
0.0163 EUR |
89,668,637.5599 CKB |
0.0142 EUR |
0.0139 EUR |
0.0173 EUR |
0.0168 EUR |
| 2024-06-03 |
0.0143 EUR |
12,615,083.6545 CKB |
0.0141 EUR |
0.0141 EUR |
0.0146 EUR |
0.0141 EUR |
| 2024-06-02 |
0.0143 EUR |
3,731,149.4417 CKB |
0.0143 EUR |
0.0139 EUR |
0.0147 EUR |
0.0141 EUR |
| 2024-06-01 |
0.0144 EUR |
13,155,307.3130 CKB |
0.0147 EUR |
0.0139 EUR |
0.0148 EUR |
0.0144 EUR |
| 2024-05-31 |
0.0150 EUR |
6,617,445.7976 CKB |
0.0148 EUR |
0.0146 EUR |
0.0155 EUR |
0.0148 EUR |
| 2024-05-30 |
0.0149 EUR |
8,673,474.8127 CKB |
0.0149 EUR |
0.0143 EUR |
0.0155 EUR |
0.0149 EUR |
| 2024-05-29 |
0.0151 EUR |
7,732,833.2717 CKB |
0.0155 EUR |
0.0147 EUR |
0.0158 EUR |
0.0149 EUR |
| 2024-05-28 |
0.0158 EUR |
14,009,039.2076 CKB |
0.0161 EUR |
0.0152 EUR |
0.0164 EUR |
0.0155 EUR |
| 2024-05-27 |
0.0159 EUR |
30,188,048.0724 CKB |
0.0147 EUR |
0.0146 EUR |
0.0167 EUR |
0.0162 EUR |
| 2024-05-26 |
0.0153 EUR |
13,479,401.9438 CKB |
0.0152 EUR |
0.0147 EUR |
0.0156 EUR |
0.0147 EUR |
| 2024-05-25 |
0.0151 EUR |
53,045,682.8918 CKB |
0.0142 EUR |
0.0141 EUR |
0.0158 EUR |
0.0151 EUR |
| 2024-05-24 |
0.0142 EUR |
7,283,916.8354 CKB |
0.0144 EUR |
0.0139 EUR |
0.0146 EUR |
0.0142 EUR |
| 2024-05-23 |
0.0141 EUR |
23,972,901.6567 CKB |
0.0147 EUR |
0.0135 EUR |
0.0147 EUR |
0.0141 EUR |
| 2024-05-22 |
0.0147 EUR |
20,838,180.4233 CKB |
0.0157 EUR |
0.0143 EUR |
0.0157 EUR |
0.0146 EUR |
| 2024-05-21 |
0.0157 EUR |
15,717,549.1295 CKB |
0.0156 EUR |
0.0152 EUR |
0.0160 EUR |
0.0158 EUR |
| 2024-05-20 |
0.0153 EUR |
39,790,675.2494 CKB |
0.0140 EUR |
0.0138 EUR |
0.0162 EUR |
0.0157 EUR |
| 2024-05-19 |
0.0146 EUR |
8,381,757.0798 CKB |
0.0149 EUR |
0.0140 EUR |
0.0151 EUR |
0.0140 EUR |
| 2024-05-18 |
0.0151 EUR |
20,576,139.6640 CKB |
0.0147 EUR |
0.0144 EUR |
0.0155 EUR |
0.0148 EUR |
| 2024-05-17 |
0.0146 EUR |
29,513,643.3013 CKB |
0.0135 EUR |
0.0134 EUR |
0.0155 EUR |
0.0150 EUR |
| 2024-05-16 |
0.0137 EUR |
25,112,198.5544 CKB |
0.0146 EUR |
0.0131 EUR |
0.0146 EUR |
0.0135 EUR |
| 2024-05-15 |
0.0147 EUR |
36,663,639.8201 CKB |
0.0135 EUR |
0.0134 EUR |
0.0155 EUR |
0.0146 EUR |
| 2024-05-14 |
0.0139 EUR |
8,443,334.5032 CKB |
0.0142 EUR |
0.0135 EUR |
0.0143 EUR |
0.0136 EUR |
| 2024-05-13 |
0.0142 EUR |
13,543,345.3821 CKB |
0.0145 EUR |
0.0136 EUR |
0.0147 EUR |
0.0142 EUR |
| 2024-05-12 |
0.0148 EUR |
17,025,125.4499 CKB |
0.0150 EUR |
0.0144 EUR |
0.0152 EUR |
0.0145 EUR |
| 2024-05-11 |
0.0153 EUR |
15,350,178.4701 CKB |
0.0152 EUR |
0.0150 EUR |
0.0156 EUR |
0.0151 EUR |
| 2024-05-10 |
0.0157 EUR |
26,069,324.2050 CKB |
0.0162 EUR |
0.0150 EUR |
0.0168 EUR |
0.0153 EUR |
| 2024-05-09 |
0.0162 EUR |
22,113,092.6517 CKB |
0.0161 EUR |
0.0155 EUR |
0.0168 EUR |
0.0166 EUR |