Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.5025 EUR |
4,278.9052 CTK |
0.4876 EUR |
0.4820 EUR |
0.5091 EUR |
0.5051 EUR |
| 2024-08-11 |
0.5054 EUR |
466.3824 CTK |
0.5139 EUR |
0.5000 EUR |
0.5199 EUR |
0.5009 EUR |
| 2024-08-10 |
0.5086 EUR |
753.7831 CTK |
0.4962 EUR |
0.4962 EUR |
0.5149 EUR |
0.5100 EUR |
| 2024-08-09 |
0.5039 EUR |
16,235.7258 CTK |
0.5084 EUR |
0.4961 EUR |
0.5153 EUR |
0.5033 EUR |
| 2024-08-08 |
0.4872 EUR |
19,921.1233 CTK |
0.4697 EUR |
0.4648 EUR |
0.5003 EUR |
0.4906 EUR |
| 2024-08-07 |
0.4711 EUR |
36,950.8646 CTK |
0.4877 EUR |
0.4547 EUR |
0.4965 EUR |
0.4635 EUR |
| 2024-08-06 |
0.4879 EUR |
87,444.1838 CTK |
0.5095 EUR |
0.4699 EUR |
0.5095 EUR |
0.4882 EUR |
| 2024-08-05 |
0.4758 EUR |
56,164.9361 CTK |
0.4990 EUR |
0.4360 EUR |
0.5097 EUR |
0.4871 EUR |
| 2024-08-04 |
0.5322 EUR |
54,948.3345 CTK |
0.5434 EUR |
0.5123 EUR |
0.5452 EUR |
0.5255 EUR |
| 2024-08-03 |
0.5312 EUR |
123,103.9950 CTK |
0.5592 EUR |
0.5255 EUR |
0.5631 EUR |
0.5404 EUR |
| 2024-08-02 |
0.5682 EUR |
20,523.8335 CTK |
0.5959 EUR |
0.5456 EUR |
0.5959 EUR |
0.5560 EUR |
| 2024-08-01 |
0.5879 EUR |
60,309.8878 CTK |
0.6051 EUR |
0.5639 EUR |
0.6051 EUR |
0.5875 EUR |
| 2024-07-31 |
0.6070 EUR |
12,551.5258 CTK |
0.6097 EUR |
0.5910 EUR |
0.6167 EUR |
0.6056 EUR |
| 2024-07-30 |
0.6313 EUR |
62,250.9208 CTK |
0.6286 EUR |
0.6090 EUR |
0.6566 EUR |
0.6090 EUR |
| 2024-07-29 |
0.6420 EUR |
327,153.4585 CTK |
0.6493 EUR |
0.6185 EUR |
0.6628 EUR |
0.6319 EUR |
| 2024-07-28 |
0.6651 EUR |
773,941.8077 CTK |
0.6349 EUR |
0.6221 EUR |
0.6983 EUR |
0.6434 EUR |
| 2024-07-27 |
0.6367 EUR |
194,566.0063 CTK |
0.6464 EUR |
0.6180 EUR |
0.6670 EUR |
0.6308 EUR |
| 2024-07-26 |
0.6424 EUR |
94,147.2369 CTK |
0.6340 EUR |
0.6257 EUR |
0.6655 EUR |
0.6421 EUR |
| 2024-07-25 |
0.6432 EUR |
112,464.1045 CTK |
0.6948 EUR |
0.6004 EUR |
0.6948 EUR |
0.6314 EUR |
| 2024-07-24 |
0.7098 EUR |
627,565.9727 CTK |
0.6736 EUR |
0.6678 EUR |
0.7608 EUR |
0.6697 EUR |
| 2024-07-23 |
0.7571 EUR |
2,208,129.4787 CTK |
0.7494 EUR |
0.6718 EUR |
0.8162 EUR |
0.6747 EUR |
| 2024-07-22 |
0.6879 EUR |
723,944.3752 CTK |
0.6203 EUR |
0.5943 EUR |
0.7329 EUR |
0.7169 EUR |
| 2024-07-21 |
0.6028 EUR |
24,268.6401 CTK |
0.6231 EUR |
0.5900 EUR |
0.6367 EUR |
0.6182 EUR |
| 2024-07-20 |
0.6102 EUR |
45,344.6459 CTK |
0.6154 EUR |
0.6027 EUR |
0.6239 EUR |
0.6239 EUR |
| 2024-07-19 |
0.6320 EUR |
698,483.1563 CTK |
0.5769 EUR |
0.5753 EUR |
0.6756 EUR |
0.6204 EUR |
| 2024-07-18 |
0.5855 EUR |
8,516.4729 CTK |
0.5953 EUR |
0.5761 EUR |
0.5953 EUR |
0.5762 EUR |
| 2024-07-17 |
0.6024 EUR |
6,457.7211 CTK |
0.6109 EUR |
0.5860 EUR |
0.6205 EUR |
0.5903 EUR |
| 2024-07-16 |
0.6049 EUR |
8,195.7889 CTK |
0.6116 EUR |
0.5852 EUR |
0.6154 EUR |
0.6086 EUR |
| 2024-07-15 |
0.6034 EUR |
20,576.8527 CTK |
0.5957 EUR |
0.5934 EUR |
0.6156 EUR |
0.6092 EUR |
| 2024-07-14 |
0.5848 EUR |
5,280.5209 CTK |
0.5874 EUR |
0.5776 EUR |
0.5935 EUR |
0.5935 EUR |
| 2024-07-13 |
0.5835 EUR |
2,581.9712 CTK |
0.5763 EUR |
0.5754 EUR |
0.5884 EUR |
0.5811 EUR |
| 2024-07-12 |
0.5733 EUR |
4,779.4965 CTK |
0.5756 EUR |
0.5586 EUR |
0.5790 EUR |
0.5790 EUR |
| 2024-07-11 |
0.5904 EUR |
19,254.5315 CTK |
0.5937 EUR |
0.5760 EUR |
0.5996 EUR |
0.5760 EUR |
| 2024-07-10 |
0.5918 EUR |
33,384.0403 CTK |
0.5957 EUR |
0.5782 EUR |
0.6001 EUR |
0.5947 EUR |
| 2024-07-09 |
0.5830 EUR |
10,071.1322 CTK |
0.5789 EUR |
0.5736 EUR |
0.5971 EUR |
0.5864 EUR |
| 2024-07-08 |
0.5812 EUR |
27,756.1531 CTK |
0.5506 EUR |
0.5506 EUR |
0.5995 EUR |
0.5939 EUR |
| 2024-07-07 |
0.5793 EUR |
36,273.0943 CTK |
0.5993 EUR |
0.5574 EUR |
0.6071 EUR |
0.5574 EUR |
| 2024-07-06 |
0.5764 EUR |
29,622.1639 CTK |
0.5767 EUR |
0.5666 EUR |
0.5966 EUR |
0.5966 EUR |
| 2024-07-05 |
0.5455 EUR |
47,768.4364 CTK |
0.5625 EUR |
0.5000 EUR |
0.5826 EUR |
0.5794 EUR |
| 2024-07-04 |
0.6086 EUR |
66,175.4824 CTK |
0.6472 EUR |
0.5863 EUR |
0.6477 EUR |
0.6014 EUR |
| 2024-07-03 |
0.6496 EUR |
109,185.8213 CTK |
0.6552 EUR |
0.6342 EUR |
0.6658 EUR |
0.6515 EUR |
| 2024-07-02 |
0.6680 EUR |
47,604.3933 CTK |
0.6602 EUR |
0.6533 EUR |
0.6772 EUR |
0.6593 EUR |
| 2024-07-01 |
0.6765 EUR |
94,569.6020 CTK |
0.6983 EUR |
0.6623 EUR |
0.7001 EUR |
0.6712 EUR |
| 2024-06-30 |
0.7046 EUR |
346,838.2063 CTK |
0.6662 EUR |
0.6607 EUR |
0.7401 EUR |
0.7011 EUR |
| 2024-06-29 |
0.6767 EUR |
22,638.4945 CTK |
0.6697 EUR |
0.6625 EUR |
0.6881 EUR |
0.6666 EUR |
| 2024-06-28 |
0.6857 EUR |
121,062.0796 CTK |
0.7123 EUR |
0.6652 EUR |
0.7123 EUR |
0.6674 EUR |
| 2024-06-27 |
0.7024 EUR |
132,595.8963 CTK |
0.7039 EUR |
0.6822 EUR |
0.7200 EUR |
0.7106 EUR |
| 2024-06-26 |
0.7170 EUR |
94,444.9662 CTK |
0.7379 EUR |
0.7003 EUR |
0.7466 EUR |
0.7151 EUR |
| 2024-06-25 |
0.7370 EUR |
122,470.1101 CTK |
0.7232 EUR |
0.7176 EUR |
0.7520 EUR |
0.7398 EUR |
| 2024-06-24 |
0.7166 EUR |
126,914.5601 CTK |
0.7414 EUR |
0.6894 EUR |
0.7561 EUR |
0.7247 EUR |