Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.0038 EUR |
1,262,172.8750 CKB |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0037 EUR |
| 2025-06-10 |
0.0036 EUR |
1,441.5130 CKB |
0.0038 EUR |
0.0038 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-06-09 |
0.0036 EUR |
921,518.4110 CKB |
0.0037 EUR |
0.0036 EUR |
0.0037 EUR |
0.0036 EUR |
| 2025-06-08 |
0.0037 EUR |
736,250.7690 CKB |
0.0038 EUR |
0.0036 EUR |
0.0038 EUR |
0.0037 EUR |
| 2025-06-07 |
0.0039 EUR |
1,213,417.6750 CKB |
0.0040 EUR |
0.0037 EUR |
0.0041 EUR |
0.0039 EUR |
| 2025-06-06 |
0.0039 EUR |
2,643,431.7440 CKB |
0.0036 EUR |
0.0035 EUR |
0.0042 EUR |
0.0040 EUR |
| 2025-06-05 |
0.0038 EUR |
3,258,124.7450 CKB |
0.0037 EUR |
0.0035 EUR |
0.0043 EUR |
0.0037 EUR |
| 2025-06-04 |
0.0037 EUR |
201,855.1300 CKB |
0.0037 EUR |
0.0037 EUR |
0.0037 EUR |
0.0037 EUR |
| 2025-06-03 |
0.0037 EUR |
1,879,673.8200 CKB |
0.0038 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-06-02 |
0.0036 EUR |
4,055,249.9520 CKB |
0.0038 EUR |
0.0036 EUR |
0.0039 EUR |
0.0038 EUR |
| 2025-06-01 |
0.0038 EUR |
3,186,268.3130 CKB |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0039 EUR |
| 2025-05-31 |
0.0037 EUR |
635,134.5300 CKB |
0.0038 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-05-30 |
0.0041 EUR |
821,225.2620 CKB |
0.0042 EUR |
0.0040 EUR |
0.0042 EUR |
0.0040 EUR |
| 2025-05-29 |
0.0045 EUR |
6,051,449.3870 CKB |
0.0045 EUR |
0.0043 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-05-28 |
0.0044 EUR |
1,023,257.3620 CKB |
0.0045 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-05-27 |
0.0045 EUR |
783,728.9020 CKB |
0.0042 EUR |
0.0042 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-05-26 |
0.0044 EUR |
469,113.0610 CKB |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-05-25 |
0.0045 EUR |
724,792.6140 CKB |
0.0045 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-05-24 |
0.0046 EUR |
829,542.9640 CKB |
0.0045 EUR |
0.0045 EUR |
0.0046 EUR |
0.0046 EUR |
| 2025-05-23 |
0.0049 EUR |
1,316,038.4060 CKB |
0.0050 EUR |
0.0046 EUR |
0.0051 EUR |
0.0047 EUR |
| 2025-05-22 |
0.0049 EUR |
3,810,139.0850 CKB |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-05-21 |
0.0046 EUR |
418,746.3480 CKB |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-05-20 |
0.0045 EUR |
642,762.3100 CKB |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-05-19 |
0.0044 EUR |
3,534,431.3020 CKB |
0.0045 EUR |
0.0044 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-05-18 |
0.0046 EUR |
425,022.3990 CKB |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0047 EUR |
| 2025-05-17 |
0.0045 EUR |
326,250.7890 CKB |
0.0047 EUR |
0.0045 EUR |
0.0047 EUR |
0.0045 EUR |
| 2025-05-16 |
0.0048 EUR |
939,797.0270 CKB |
0.0048 EUR |
0.0048 EUR |
0.0050 EUR |
0.0048 EUR |
| 2025-05-15 |
0.0049 EUR |
1,632,966.2580 CKB |
0.0051 EUR |
0.0047 EUR |
0.0051 EUR |
0.0049 EUR |
| 2025-05-14 |
0.0053 EUR |
600,568.4280 CKB |
0.0054 EUR |
0.0051 EUR |
0.0055 EUR |
0.0052 EUR |
| 2025-05-13 |
0.0055 EUR |
9,570,032.5390 CKB |
0.0055 EUR |
0.0052 EUR |
0.0059 EUR |
0.0055 EUR |
| 2025-05-12 |
0.0053 EUR |
4,183,265.1220 CKB |
0.0052 EUR |
0.0050 EUR |
0.0054 EUR |
0.0054 EUR |
| 2025-05-11 |
0.0052 EUR |
3,019,312.1050 CKB |
0.0053 EUR |
0.0051 EUR |
0.0054 EUR |
0.0052 EUR |
| 2025-05-10 |
0.0048 EUR |
2,464,615.6410 CKB |
0.0049 EUR |
0.0048 EUR |
0.0051 EUR |
0.0050 EUR |
| 2025-05-09 |
0.0047 EUR |
3,792,797.1800 CKB |
0.0045 EUR |
0.0045 EUR |
0.0048 EUR |
0.0048 EUR |
| 2025-05-08 |
0.0043 EUR |
2,448,449.1860 CKB |
0.0042 EUR |
0.0042 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-05-07 |
0.0040 EUR |
3,042,589.2710 CKB |
0.0040 EUR |
0.0039 EUR |
0.0041 EUR |
0.0039 EUR |
| 2025-05-06 |
0.0041 EUR |
1,474,085.4470 CKB |
0.0041 EUR |
0.0038 EUR |
0.0041 EUR |
0.0038 EUR |
| 2025-05-05 |
0.0041 EUR |
4,990,616.8380 CKB |
0.0040 EUR |
0.0040 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-05-04 |
0.0042 EUR |
848,224.2740 CKB |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0041 EUR |
| 2025-05-03 |
0.0045 EUR |
776,908.6110 CKB |
0.0045 EUR |
0.0042 EUR |
0.0045 EUR |
0.0042 EUR |
| 2025-05-02 |
0.0045 EUR |
2,223,955.6240 CKB |
0.0045 EUR |
0.0045 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-05-01 |
0.0045 EUR |
743,489.8060 CKB |
0.0044 EUR |
0.0044 EUR |
0.0046 EUR |
0.0046 EUR |
| 2025-04-30 |
0.0043 EUR |
5,568,401.0130 CKB |
0.0045 EUR |
0.0042 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-04-29 |
0.0046 EUR |
5,378,000.3100 CKB |
0.0046 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2025-04-28 |
0.0044 EUR |
1,083,478.4272 CKB |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-04-27 |
0.0045 EUR |
1,329,779.2691 CKB |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-04-26 |
0.0046 EUR |
886,776.3953 CKB |
0.0046 EUR |
0.0046 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-04-25 |
0.0045 EUR |
9,604,870.7881 CKB |
0.0044 EUR |
0.0044 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-04-24 |
0.0043 EUR |
5,238,343.3782 CKB |
0.0043 EUR |
0.0042 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-04-23 |
0.0044 EUR |
2,530,189.6557 CKB |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |