Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
0.0162 EUR |
15,322,389.6018 CKB |
0.0162 EUR |
0.0159 EUR |
0.0167 EUR |
0.0163 EUR |
| 2024-05-07 |
0.0168 EUR |
12,095,976.6347 CKB |
0.0170 EUR |
0.0164 EUR |
0.0172 EUR |
0.0164 EUR |
| 2024-05-06 |
0.0175 EUR |
36,558,761.8347 CKB |
0.0176 EUR |
0.0167 EUR |
0.0185 EUR |
0.0167 EUR |
| 2024-05-05 |
0.0177 EUR |
21,706,036.6629 CKB |
0.0182 EUR |
0.0173 EUR |
0.0184 EUR |
0.0175 EUR |
| 2024-05-04 |
0.0179 EUR |
137,778,743.6721 CKB |
0.0169 EUR |
0.0168 EUR |
0.0190 EUR |
0.0181 EUR |
| 2024-05-03 |
0.0153 EUR |
23,642,530.6742 CKB |
0.0145 EUR |
0.0143 EUR |
0.0164 EUR |
0.0164 EUR |
| 2024-05-02 |
0.0145 EUR |
44,577,739.0374 CKB |
0.0150 EUR |
0.0141 EUR |
0.0150 EUR |
0.0146 EUR |
| 2024-05-01 |
0.0141 EUR |
142,894,400.8846 CKB |
0.0154 EUR |
0.0130 EUR |
0.0156 EUR |
0.0152 EUR |
| 2024-04-30 |
0.0166 EUR |
68,125,349.4478 CKB |
0.0173 EUR |
0.0147 EUR |
0.0181 EUR |
0.0156 EUR |
| 2024-04-29 |
0.0165 EUR |
24,678,327.7739 CKB |
0.0168 EUR |
0.0158 EUR |
0.0176 EUR |
0.0176 EUR |
| 2024-04-28 |
0.0171 EUR |
34,940,862.4909 CKB |
0.0164 EUR |
0.0163 EUR |
0.0180 EUR |
0.0171 EUR |
| 2024-04-27 |
0.0159 EUR |
22,787,757.2781 CKB |
0.0163 EUR |
0.0155 EUR |
0.0165 EUR |
0.0163 EUR |
| 2024-04-26 |
0.0171 EUR |
71,451,419.7458 CKB |
0.0167 EUR |
0.0159 EUR |
0.0184 EUR |
0.0161 EUR |
| 2024-04-25 |
0.0167 EUR |
44,668,869.5509 CKB |
0.0175 EUR |
0.0159 EUR |
0.0176 EUR |
0.0167 EUR |
| 2024-04-24 |
0.0186 EUR |
92,977,367.1952 CKB |
0.0177 EUR |
0.0174 EUR |
0.0206 EUR |
0.0175 EUR |
| 2024-04-23 |
0.0181 EUR |
51,374,965.8465 CKB |
0.0188 EUR |
0.0173 EUR |
0.0195 EUR |
0.0176 EUR |
| 2024-04-22 |
0.0190 EUR |
53,198,893.6743 CKB |
0.0186 EUR |
0.0181 EUR |
0.0197 EUR |
0.0190 EUR |