Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.7946 EUR |
5,000.8852 CTK |
0.7844 EUR |
0.7560 EUR |
0.7933 EUR |
0.7560 EUR |
| 2025-01-07 |
0.8064 EUR |
11,450.6537 CTK |
0.8508 EUR |
0.7801 EUR |
0.8508 EUR |
0.7814 EUR |
| 2025-01-06 |
0.8535 EUR |
21,411.7237 CTK |
0.8466 EUR |
0.8325 EUR |
0.8800 EUR |
0.8456 EUR |
| 2025-01-05 |
0.8636 EUR |
103,389.7184 CTK |
0.8212 EUR |
0.8212 EUR |
0.9053 EUR |
0.8596 EUR |
| 2025-01-04 |
0.8210 EUR |
38,693.5445 CTK |
0.8054 EUR |
0.8054 EUR |
0.8391 EUR |
0.8170 EUR |
| 2025-01-03 |
0.7760 EUR |
35,347.9607 CTK |
0.7728 EUR |
0.7617 EUR |
0.8058 EUR |
0.7951 EUR |
| 2025-01-02 |
0.7593 EUR |
27,507.6172 CTK |
0.7478 EUR |
0.7422 EUR |
0.7832 EUR |
0.7832 EUR |
| 2025-01-01 |
0.7378 EUR |
6,328.6753 CTK |
0.7348 EUR |
0.7191 EUR |
0.7429 EUR |
0.7404 EUR |
| 2024-12-31 |
0.7699 EUR |
8,600.2028 CTK |
0.7590 EUR |
0.7425 EUR |
0.7854 EUR |
0.7495 EUR |
| 2024-12-30 |
0.7691 EUR |
11,893.5444 CTK |
0.7903 EUR |
0.7403 EUR |
0.8079 EUR |
0.7867 EUR |
| 2024-12-29 |
0.8131 EUR |
13,112.5414 CTK |
0.8371 EUR |
0.7793 EUR |
0.8371 EUR |
0.7793 EUR |
| 2024-12-28 |
0.8406 EUR |
46,050.0478 CTK |
0.8232 EUR |
0.8185 EUR |
0.8762 EUR |
0.8419 EUR |
| 2024-12-27 |
0.8302 EUR |
64,213.1844 CTK |
0.7838 EUR |
0.7818 EUR |
0.8631 EUR |
0.8142 EUR |
| 2024-12-26 |
0.8108 EUR |
192,711.6844 CTK |
0.8406 EUR |
0.7765 EUR |
0.8430 EUR |
0.7905 EUR |
| 2024-12-25 |
0.8707 EUR |
766,005.3915 CTK |
0.7948 EUR |
0.7629 EUR |
0.9241 EUR |
0.8492 EUR |
| 2024-12-24 |
0.8050 EUR |
188,933.8494 CTK |
0.7355 EUR |
0.7186 EUR |
0.8409 EUR |
0.7906 EUR |
| 2024-12-23 |
0.6889 EUR |
4,497.6990 CTK |
0.6779 EUR |
0.6665 EUR |
0.7111 EUR |
0.7111 EUR |
| 2024-12-22 |
0.7039 EUR |
137,725.7161 CTK |
0.6962 EUR |
0.6700 EUR |
0.7384 EUR |
0.6870 EUR |
| 2024-12-21 |
0.6934 EUR |
100,057.6450 CTK |
0.6791 EUR |
0.6639 EUR |
0.7198 EUR |
0.7031 EUR |
| 2024-12-20 |
0.6647 EUR |
39,167.3884 CTK |
0.6759 EUR |
0.6163 EUR |
0.7076 EUR |
0.6638 EUR |
| 2024-12-19 |
0.7322 EUR |
11,120.5986 CTK |
0.7376 EUR |
0.6904 EUR |
0.7850 EUR |
0.7150 EUR |
| 2024-12-18 |
0.7931 EUR |
19,736.1311 CTK |
0.8162 EUR |
0.7460 EUR |
0.8162 EUR |
0.7460 EUR |
| 2024-12-17 |
0.8170 EUR |
5,414.6522 CTK |
0.8206 EUR |
0.7957 EUR |
0.8317 EUR |
0.8308 EUR |
| 2024-12-16 |
0.8408 EUR |
18,004.0748 CTK |
0.8712 EUR |
0.8053 EUR |
0.8712 EUR |
0.8485 EUR |
| 2024-12-15 |
0.8760 EUR |
106,583.1580 CTK |
0.8396 EUR |
0.8346 EUR |
0.9024 EUR |
0.8500 EUR |
| 2024-12-14 |
0.8666 EUR |
130,201.6706 CTK |
0.8800 EUR |
0.8279 EUR |
0.8898 EUR |
0.8309 EUR |
| 2024-12-13 |
0.9062 EUR |
333,959.5983 CTK |
0.9318 EUR |
0.8613 EUR |
0.9570 EUR |
0.8723 EUR |
| 2024-12-12 |
1.0427 EUR |
1,714,525.4347 CTK |
0.8237 EUR |
0.8237 EUR |
1.1858 EUR |
0.9241 EUR |
| 2024-12-11 |
0.8128 EUR |
24,728.0790 CTK |
0.7584 EUR |
0.7584 EUR |
0.8393 EUR |
0.8393 EUR |
| 2024-12-10 |
0.7369 EUR |
7,144.2254 CTK |
0.7772 EUR |
0.6846 EUR |
0.7973 EUR |
0.7530 EUR |
| 2024-12-09 |
0.9043 EUR |
34,918.9425 CTK |
0.9547 EUR |
0.8507 EUR |
0.9605 EUR |
0.8507 EUR |
| 2024-12-08 |
0.9150 EUR |
43,782.1506 CTK |
0.9077 EUR |
0.8959 EUR |
0.9546 EUR |
0.9473 EUR |
| 2024-12-07 |
0.9437 EUR |
52,838.3978 CTK |
0.9393 EUR |
0.9108 EUR |
0.9647 EUR |
0.9202 EUR |
| 2024-12-06 |
0.9582 EUR |
20,961.0539 CTK |
0.9206 EUR |
0.9206 EUR |
0.9743 EUR |
0.9570 EUR |
| 2024-12-05 |
0.9413 EUR |
14,860.4347 CTK |
0.9241 EUR |
0.9074 EUR |
0.9456 EUR |
0.9354 EUR |
| 2024-12-04 |
0.9496 EUR |
108,789.1428 CTK |
0.9413 EUR |
0.9356 EUR |
0.9950 EUR |
0.9443 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 |