Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.4862 EUR |
1,002,045.4780 CTK |
0.5017 EUR |
0.4568 EUR |
0.5163 EUR |
0.4805 EUR |
| 2024-09-30 |
0.4972 EUR |
21,805.9110 CTK |
0.5006 EUR |
0.4898 EUR |
0.5057 EUR |
0.4919 EUR |
| 2024-09-29 |
0.5151 EUR |
51,055.2659 CTK |
0.5086 EUR |
0.5077 EUR |
0.5257 EUR |
0.5222 EUR |
| 2024-09-28 |
0.5250 EUR |
15,985.7366 CTK |
0.5331 EUR |
0.5076 EUR |
0.5391 EUR |
0.5083 EUR |
| 2024-09-27 |
0.5254 EUR |
21,910.3963 CTK |
0.5236 EUR |
0.5174 EUR |
0.5315 EUR |
0.5263 EUR |
| 2024-09-26 |
0.5205 EUR |
47,972.5327 CTK |
0.5133 EUR |
0.5053 EUR |
0.5289 EUR |
0.5177 EUR |
| 2024-09-25 |
0.5291 EUR |
184,046.2637 CTK |
0.5289 EUR |
0.5127 EUR |
0.5509 EUR |
0.5248 EUR |
| 2024-09-24 |
0.5168 EUR |
166,028.1020 CTK |
0.5087 EUR |
0.5020 EUR |
0.5326 EUR |
0.5277 EUR |
| 2024-09-23 |
0.5140 EUR |
185,604.4727 CTK |
0.5136 EUR |
0.4977 EUR |
0.5400 EUR |
0.5071 EUR |
| 2024-09-22 |
0.5658 EUR |
756,694.2270 CTK |
0.5769 EUR |
0.5051 EUR |
0.5769 EUR |
0.5160 EUR |
| 2024-09-21 |
0.5798 EUR |
2,424,303.1259 CTK |
0.4869 EUR |
0.4869 EUR |
0.6339 EUR |
0.5903 EUR |
| 2024-09-20 |
0.4921 EUR |
19,661.2375 CTK |
0.4906 EUR |
0.4739 EUR |
0.5013 EUR |
0.4768 EUR |
| 2024-09-19 |
0.4956 EUR |
302,658.8293 CTK |
0.4738 EUR |
0.4687 EUR |
0.5275 EUR |
0.4819 EUR |
| 2024-09-18 |
0.4484 EUR |
1,103.2552 CTK |
0.4490 EUR |
0.4403 EUR |
0.4585 EUR |
0.4585 EUR |
| 2024-09-17 |
0.4515 EUR |
32,474.9025 CTK |
0.4341 EUR |
0.4341 EUR |
0.4633 EUR |
0.4508 EUR |
| 2024-09-16 |
0.4588 EUR |
1,021.8534 CTK |
0.4701 EUR |
0.4421 EUR |
0.4701 EUR |
0.4421 EUR |
| 2024-09-15 |
0.4794 EUR |
1,412.4944 CTK |
0.4941 EUR |
0.4711 EUR |
0.4941 EUR |
0.4711 EUR |
| 2024-09-14 |
0.4975 EUR |
2,231.1570 CTK |
0.4899 EUR |
0.4899 EUR |
0.5029 EUR |
0.4930 EUR |
| 2024-09-13 |
0.4903 EUR |
3,929.2772 CTK |
0.4849 EUR |
0.4806 EUR |
0.4952 EUR |
0.4915 EUR |
| 2024-09-12 |
0.4895 EUR |
10,473.1637 CTK |
0.4925 EUR |
0.4765 EUR |
0.4970 EUR |
0.4817 EUR |
| 2024-09-11 |
0.4886 EUR |
17,926.7638 CTK |
0.4791 EUR |
0.4758 EUR |
0.4945 EUR |
0.4878 EUR |
| 2024-09-10 |
0.4825 EUR |
2,482.7718 CTK |
0.4758 EUR |
0.4752 EUR |
0.4894 EUR |
0.4874 EUR |
| 2024-09-09 |
0.4772 EUR |
10,278.3876 CTK |
0.4630 EUR |
0.4630 EUR |
0.4891 EUR |
0.4853 EUR |
| 2024-09-08 |
0.4508 EUR |
1,874.5673 CTK |
0.4567 EUR |
0.4474 EUR |
0.4567 EUR |
0.4539 EUR |
| 2024-09-07 |
0.4487 EUR |
456.8108 CTK |
0.4509 EUR |
0.4457 EUR |
0.4532 EUR |
0.4528 EUR |
| 2024-09-06 |
0.4458 EUR |
6,512.3629 CTK |
0.4523 EUR |
0.4387 EUR |
0.4576 EUR |
0.4468 EUR |
| 2024-09-05 |
0.4468 EUR |
1,960.3593 CTK |
0.4488 EUR |
0.4419 EUR |
0.4512 EUR |
0.4419 EUR |
| 2024-09-04 |
0.4399 EUR |
9,770.5322 CTK |
0.4339 EUR |
0.4300 EUR |
0.4590 EUR |
0.4547 EUR |
| 2024-09-03 |
0.4581 EUR |
10,964.8027 CTK |
0.4777 EUR |
0.4379 EUR |
0.4777 EUR |
0.4379 EUR |
| 2024-09-02 |
0.4564 EUR |
38,071.5703 CTK |
0.4430 EUR |
0.4426 EUR |
0.4651 EUR |
0.4640 EUR |
| 2024-09-01 |
0.4393 EUR |
2,948.0984 CTK |
0.4539 EUR |
0.4324 EUR |
0.4554 EUR |
0.4324 EUR |
| 2024-08-31 |
0.4679 EUR |
4,760.1759 CTK |
0.4790 EUR |
0.4543 EUR |
0.4790 EUR |
0.4597 EUR |
| 2024-08-30 |
0.4697 EUR |
19,229.8776 CTK |
0.4814 EUR |
0.4469 EUR |
0.4902 EUR |
0.4609 EUR |
| 2024-08-29 |
0.4936 EUR |
26,128.7684 CTK |
0.4901 EUR |
0.4770 EUR |
0.5097 EUR |
0.4770 EUR |
| 2024-08-28 |
0.4895 EUR |
7,783.1612 CTK |
0.4847 EUR |
0.4728 EUR |
0.5006 EUR |
0.4825 EUR |
| 2024-08-27 |
0.5197 EUR |
5,132.0655 CTK |
0.5143 EUR |
0.5094 EUR |
0.5310 EUR |
0.5128 EUR |
| 2024-08-26 |
0.5467 EUR |
17,564.8492 CTK |
0.5667 EUR |
0.5147 EUR |
0.5667 EUR |
0.5153 EUR |
| 2024-08-25 |
0.5653 EUR |
77,166.9581 CTK |
0.5545 EUR |
0.5423 EUR |
0.5865 EUR |
0.5693 EUR |
| 2024-08-24 |
0.5649 EUR |
27,335.6870 CTK |
0.5750 EUR |
0.5551 EUR |
0.5750 EUR |
0.5551 EUR |
| 2024-08-23 |
0.5574 EUR |
83,558.7522 CTK |
0.5625 EUR |
0.5474 EUR |
0.5742 EUR |
0.5700 EUR |
| 2024-08-22 |
0.5555 EUR |
88,108.3403 CTK |
0.5387 EUR |
0.5333 EUR |
0.5729 EUR |
0.5637 EUR |
| 2024-08-21 |
0.5318 EUR |
208,272.9159 CTK |
0.5518 EUR |
0.5240 EUR |
0.5525 EUR |
0.5333 EUR |
| 2024-08-20 |
0.5542 EUR |
451,557.4951 CTK |
0.5433 EUR |
0.5309 EUR |
0.5845 EUR |
0.5513 EUR |
| 2024-08-19 |
0.5916 EUR |
2,923,504.6256 CTK |
0.4936 EUR |
0.4859 EUR |
0.7028 EUR |
0.5443 EUR |
| 2024-08-18 |
0.4849 EUR |
48,373.9439 CTK |
0.4538 EUR |
0.4538 EUR |
0.5036 EUR |
0.5036 EUR |
| 2024-08-17 |
0.4613 EUR |
17,614.1007 CTK |
0.4537 EUR |
0.4516 EUR |
0.4665 EUR |
0.4608 EUR |
| 2024-08-16 |
0.4498 EUR |
3,942.6473 CTK |
0.4626 EUR |
0.4458 EUR |
0.4626 EUR |
0.4458 EUR |
| 2024-08-15 |
0.4815 EUR |
11,351.7052 CTK |
0.4777 EUR |
0.4560 EUR |
0.4884 EUR |
0.4566 EUR |
| 2024-08-14 |
0.4878 EUR |
22,708.1857 CTK |
0.5000 EUR |
0.4785 EUR |
0.5000 EUR |
0.4842 EUR |
| 2024-08-13 |
0.4976 EUR |
9,963.2669 CTK |
0.5109 EUR |
0.4883 EUR |
0.5109 EUR |
0.4988 EUR |