Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-21 |
0.0194 EUR |
46,710,429.4320 CKB |
0.0208 EUR |
0.0183 EUR |
0.0217 EUR |
0.0187 EUR |
| 2024-04-20 |
0.0195 EUR |
46,170,754.0109 CKB |
0.0185 EUR |
0.0180 EUR |
0.0212 EUR |
0.0207 EUR |
| 2024-04-19 |
0.0187 EUR |
47,821,429.4541 CKB |
0.0189 EUR |
0.0170 EUR |
0.0193 EUR |
0.0184 EUR |
| 2024-04-18 |
0.0186 EUR |
54,931,344.8948 CKB |
0.0198 EUR |
0.0173 EUR |
0.0202 EUR |
0.0189 EUR |
| 2024-04-17 |
0.0201 EUR |
21,921,504.2429 CKB |
0.0210 EUR |
0.0191 EUR |
0.0213 EUR |
0.0198 EUR |
| 2024-04-16 |
0.0207 EUR |
44,416,790.5485 CKB |
0.0219 EUR |
0.0194 EUR |
0.0222 EUR |
0.0211 EUR |
| 2024-04-15 |
0.0236 EUR |
51,510,764.7753 CKB |
0.0244 EUR |
0.0216 EUR |
0.0267 EUR |
0.0223 EUR |
| 2024-04-14 |
0.0233 EUR |
44,946,796.3243 CKB |
0.0223 EUR |
0.0208 EUR |
0.0249 EUR |
0.0239 EUR |
| 2024-04-13 |
0.0233 EUR |
96,261,081.4214 CKB |
0.0251 EUR |
0.0190 EUR |
0.0270 EUR |
0.0228 EUR |
| 2024-04-12 |
0.0283 EUR |
156,426,091.6403 CKB |
0.0268 EUR |
0.0239 EUR |
0.0313 EUR |
0.0259 EUR |
| 2024-04-11 |
0.0282 EUR |
112,746,382.9829 CKB |
0.0300 EUR |
0.0259 EUR |
0.0308 EUR |
0.0262 EUR |
| 2024-04-10 |
0.0323 EUR |
253,245,513.7117 CKB |
0.0291 EUR |
0.0290 EUR |
0.0350 EUR |
0.0301 EUR |
| 2024-04-09 |
0.0294 EUR |
145,570,713.4090 CKB |
0.0294 EUR |
0.0276 EUR |
0.0311 EUR |
0.0290 EUR |
| 2024-04-08 |
0.0275 EUR |
309,163,728.6147 CKB |
0.0252 EUR |
0.0243 EUR |
0.0316 EUR |
0.0290 EUR |
| 2024-04-07 |
0.0254 EUR |
329,129,536.4566 CKB |
0.0232 EUR |
0.0226 EUR |
0.0299 EUR |
0.0255 EUR |
| 2024-04-06 |
0.0214 EUR |
348,564,406.8315 CKB |
0.0175 EUR |
0.0173 EUR |
0.0242 EUR |
0.0219 EUR |
| 2024-04-05 |
0.0169 EUR |
30,326,402.0297 CKB |
0.0177 EUR |
0.0158 EUR |
0.0181 EUR |
0.0172 EUR |
| 2024-04-04 |
0.0174 EUR |
104,817,711.6358 CKB |
0.0157 EUR |
0.0154 EUR |
0.0183 EUR |
0.0176 EUR |
| 2024-04-03 |
0.0159 EUR |
23,041,893.9711 CKB |
0.0154 EUR |
0.0148 EUR |
0.0167 EUR |
0.0156 EUR |
| 2024-04-02 |
0.0160 EUR |
11,618,216.7412 CKB |
0.0175 EUR |
0.0154 EUR |
0.0177 EUR |
0.0155 EUR |
| 2024-04-01 |
0.0182 EUR |
19,838,881.1961 CKB |
0.0187 EUR |
0.0169 EUR |
0.0190 EUR |
0.0174 EUR |
| 2024-03-31 |
0.0192 EUR |
49,433,014.7457 CKB |
0.0176 EUR |
0.0176 EUR |
0.0200 EUR |
0.0188 EUR |
| 2024-03-30 |
0.0177 EUR |
9,272,415.4753 CKB |
0.0179 EUR |
0.0175 EUR |
0.0181 EUR |
0.0176 EUR |
| 2024-03-29 |
0.0179 EUR |
6,354,653.8096 CKB |
0.0184 EUR |
0.0173 EUR |
0.0185 EUR |
0.0179 EUR |
| 2024-03-28 |
0.0185 EUR |
7,936,357.7301 CKB |
0.0184 EUR |
0.0180 EUR |
0.0189 EUR |
0.0185 EUR |
| 2024-03-27 |
0.0189 EUR |
18,490,513.7843 CKB |
0.0191 EUR |
0.0181 EUR |
0.0196 EUR |
0.0185 EUR |
| 2024-03-26 |
0.0197 EUR |
30,691,532.8359 CKB |
0.0202 EUR |
0.0189 EUR |
0.0205 EUR |
0.0190 EUR |
| 2024-03-25 |
0.0211 EUR |
39,338,959.4664 CKB |
0.0210 EUR |
0.0201 EUR |
0.0223 EUR |
0.0204 EUR |
| 2024-03-24 |
0.0199 EUR |
25,625,763.6319 CKB |
0.0187 EUR |
0.0184 EUR |
0.0211 EUR |
0.0209 EUR |
| 2024-03-23 |
0.0192 EUR |
20,374,994.4343 CKB |
0.0187 EUR |
0.0182 EUR |
0.0199 EUR |
0.0189 EUR |
| 2024-03-22 |
0.0199 EUR |
54,735,101.7248 CKB |
0.0189 EUR |
0.0180 EUR |
0.0213 EUR |
0.0186 EUR |
| 2024-03-21 |
0.0187 EUR |
37,155,380.2560 CKB |
0.0187 EUR |
0.0177 EUR |
0.0193 EUR |
0.0187 EUR |
| 2024-03-20 |
0.0171 EUR |
77,738,203.3491 CKB |
0.0162 EUR |
0.0153 EUR |
0.0191 EUR |
0.0189 EUR |