Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9475 EUR |
98,752.8352 CTK |
0.9413 EUR |
0.9384 EUR |
0.9950 EUR |
0.9384 EUR |
| 2024-12-03 |
0.9236 EUR |
115,825.0345 CTK |
0.9049 EUR |
0.8800 EUR |
0.9677 EUR |
0.9365 EUR |
| 2024-12-02 |
0.9008 EUR |
108,532.7752 CTK |
0.9048 EUR |
0.8665 EUR |
0.9191 EUR |
0.9021 EUR |
| 2024-12-01 |
0.8690 EUR |
16,088.2483 CTK |
0.8667 EUR |
0.8468 EUR |
0.8810 EUR |
0.8694 EUR |
| 2024-11-30 |
0.8577 EUR |
28,993.8269 CTK |
0.8681 EUR |
0.8373 EUR |
0.8805 EUR |
0.8758 EUR |
| 2024-11-29 |
0.8463 EUR |
21,277.0017 CTK |
0.8471 EUR |
0.8123 EUR |
0.8640 EUR |
0.8553 EUR |
| 2024-11-28 |
0.8535 EUR |
120,142.6199 CTK |
0.8193 EUR |
0.8193 EUR |
0.8939 EUR |
0.8532 EUR |
| 2024-11-27 |
0.8094 EUR |
26,672.6811 CTK |
0.7863 EUR |
0.7863 EUR |
0.8278 EUR |
0.8212 EUR |
| 2024-11-26 |
0.8195 EUR |
107,701.5697 CTK |
0.8300 EUR |
0.7547 EUR |
0.8795 EUR |
0.7832 EUR |
| 2024-11-25 |
0.8109 EUR |
36,699.8933 CTK |
0.8000 EUR |
0.7897 EUR |
0.8352 EUR |
0.7997 EUR |
| 2024-11-24 |
0.8082 EUR |
236,041.4514 CTK |
0.7784 EUR |
0.7784 EUR |
0.8656 EUR |
0.8317 EUR |
| 2024-11-23 |
0.7533 EUR |
72,196.6609 CTK |
0.7343 EUR |
0.7321 EUR |
0.7917 EUR |
0.7650 EUR |
| 2024-11-22 |
0.7313 EUR |
78,291.0610 CTK |
0.7328 EUR |
0.7095 EUR |
0.7494 EUR |
0.7302 EUR |
| 2024-11-21 |
0.7314 EUR |
110,450.2508 CTK |
0.7054 EUR |
0.6867 EUR |
0.7552 EUR |
0.7415 EUR |
| 2024-11-20 |
0.7419 EUR |
115,352.6975 CTK |
0.7467 EUR |
0.7000 EUR |
0.7719 EUR |
0.7119 EUR |
| 2024-11-19 |
0.8088 EUR |
553,659.2046 CTK |
0.8725 EUR |
0.7388 EUR |
0.8806 EUR |
0.7437 EUR |
| 2024-11-18 |
0.9620 EUR |
3,622,695.7331 CTK |
0.7934 EUR |
0.7753 EUR |
1.2980 EUR |
0.8394 EUR |
| 2024-11-17 |
0.7705 EUR |
531,444.9961 CTK |
0.7173 EUR |
0.7007 EUR |
0.8505 EUR |
0.7616 EUR |
| 2024-11-16 |
0.6943 EUR |
100,509.9352 CTK |
0.6606 EUR |
0.6495 EUR |
0.7347 EUR |
0.7188 EUR |
| 2024-11-15 |
0.6663 EUR |
29,549.8592 CTK |
0.6401 EUR |
0.6369 EUR |
0.6818 EUR |
0.6625 EUR |
| 2024-11-14 |
0.6703 EUR |
40,284.0809 CTK |
0.6454 EUR |
0.6368 EUR |
0.6900 EUR |
0.6621 EUR |
| 2024-11-13 |
0.6512 EUR |
13,419.7316 CTK |
0.6692 EUR |
0.6178 EUR |
0.6704 EUR |
0.6375 EUR |
| 2024-11-12 |
0.6763 EUR |
65,039.7820 CTK |
0.6698 EUR |
0.6138 EUR |
0.7058 EUR |
0.6698 EUR |
| 2024-11-11 |
0.7043 EUR |
371,836.3103 CTK |
0.6454 EUR |
0.6266 EUR |
0.7415 EUR |
0.6900 EUR |
| 2024-11-10 |
0.6304 EUR |
77,682.9489 CTK |
0.6178 EUR |
0.6147 EUR |
0.6583 EUR |
0.6552 EUR |
| 2024-11-09 |
0.6207 EUR |
46,619.7668 CTK |
0.6149 EUR |
0.6107 EUR |
0.6350 EUR |
0.6206 EUR |
| 2024-11-08 |
0.6258 EUR |
162,600.4231 CTK |
0.5982 EUR |
0.5828 EUR |
0.6510 EUR |
0.6149 EUR |
| 2024-11-07 |
0.6003 EUR |
58,004.2032 CTK |
0.5965 EUR |
0.5798 EUR |
0.6117 EUR |
0.5926 EUR |
| 2024-11-06 |
0.5841 EUR |
137,948.3439 CTK |
0.5635 EUR |
0.5635 EUR |
0.6083 EUR |
0.5868 EUR |
| 2024-11-05 |
0.5837 EUR |
314,566.5767 CTK |
0.5728 EUR |
0.5550 EUR |
0.6251 EUR |
0.5614 EUR |
| 2024-11-04 |
0.5693 EUR |
1,411,598.7088 CTK |
0.5307 EUR |
0.5277 EUR |
0.6000 EUR |
0.5785 EUR |
| 2024-11-03 |
0.5241 EUR |
79,993.4744 CTK |
0.5275 EUR |
0.5069 EUR |
0.5381 EUR |
0.5275 EUR |
| 2024-11-02 |
0.5401 EUR |
34,862.8296 CTK |
0.5470 EUR |
0.5309 EUR |
0.5583 EUR |
0.5364 EUR |
| 2024-11-01 |
0.5555 EUR |
52,354.9174 CTK |
0.5697 EUR |
0.5329 EUR |
0.5750 EUR |
0.5438 EUR |
| 2024-10-31 |
0.6053 EUR |
367,378.7799 CTK |
0.6512 EUR |
0.5558 EUR |
0.6758 EUR |
0.5697 EUR |
| 2024-10-30 |
0.6378 EUR |
1,043,968.0854 CTK |
0.5681 EUR |
0.5681 EUR |
0.6934 EUR |
0.6524 EUR |
| 2024-10-29 |
0.6147 EUR |
1,156,961.4393 CTK |
0.5480 EUR |
0.5397 EUR |
0.6900 EUR |
0.5635 EUR |
| 2024-10-28 |
0.5515 EUR |
799,956.6699 CTK |
0.5100 EUR |
0.5100 EUR |
0.5757 EUR |
0.5553 EUR |
| 2024-10-27 |
0.5094 EUR |
34,880.9718 CTK |
0.5053 EUR |
0.5038 EUR |
0.5151 EUR |
0.5099 EUR |
| 2024-10-26 |
0.5056 EUR |
44,984.2101 CTK |
0.4939 EUR |
0.4931 EUR |
0.5161 EUR |
0.5001 EUR |
| 2024-10-25 |
0.5282 EUR |
64,219.8156 CTK |
0.5248 EUR |
0.5069 EUR |
0.5440 EUR |
0.5149 EUR |
| 2024-10-24 |
0.5163 EUR |
33,213.3457 CTK |
0.5147 EUR |
0.5038 EUR |
0.5328 EUR |
0.5196 EUR |
| 2024-10-23 |
0.5307 EUR |
127,922.9347 CTK |
0.5438 EUR |
0.5099 EUR |
0.5525 EUR |
0.5168 EUR |
| 2024-10-22 |
0.5954 EUR |
879,823.0846 CTK |
0.6385 EUR |
0.5373 EUR |
0.6385 EUR |
0.5501 EUR |
| 2024-10-21 |
0.6172 EUR |
1,370,058.5863 CTK |
0.5400 EUR |
0.5107 EUR |
0.7003 EUR |
0.6463 EUR |
| 2024-10-20 |
0.5215 EUR |
60,965.9518 CTK |
0.5078 EUR |
0.5078 EUR |
0.5314 EUR |
0.5251 EUR |
| 2024-10-19 |
0.5055 EUR |
5,252.7819 CTK |
0.5058 EUR |
0.4998 EUR |
0.5081 EUR |
0.5066 EUR |
| 2024-10-18 |
0.5001 EUR |
19,163.4159 CTK |
0.4909 EUR |
0.4894 EUR |
0.5068 EUR |
0.5025 EUR |
| 2024-10-17 |
0.4911 EUR |
97,721.9960 CTK |
0.5021 EUR |
0.4852 EUR |
0.5021 EUR |
0.4895 EUR |
| 2024-10-16 |
0.5035 EUR |
54,027.9339 CTK |
0.5102 EUR |
0.4994 EUR |
0.5102 EUR |
0.5010 EUR |