Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
0.0041 EUR |
6,785,166.3489 CKB |
0.0041 EUR |
0.0040 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-04-21 |
0.0042 EUR |
11,807,028.7435 CKB |
0.0040 EUR |
0.0040 EUR |
0.0043 EUR |
0.0042 EUR |
| 2025-04-20 |
0.0040 EUR |
540,896.4482 CKB |
0.0040 EUR |
0.0039 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-04-19 |
0.0039 EUR |
332,751.7045 CKB |
0.0040 EUR |
0.0039 EUR |
0.0040 EUR |
0.0040 EUR |
| 2025-04-18 |
0.0038 EUR |
626,516.0480 CKB |
0.0037 EUR |
0.0037 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-04-17 |
0.0038 EUR |
1,920,525.1672 CKB |
0.0037 EUR |
0.0037 EUR |
0.0039 EUR |
0.0038 EUR |
| 2025-04-16 |
0.0038 EUR |
1,934,536.4399 CKB |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0037 EUR |
| 2025-04-15 |
0.0039 EUR |
1,956,341.5938 CKB |
0.0038 EUR |
0.0038 EUR |
0.0039 EUR |
0.0039 EUR |
| 2025-04-14 |
0.0038 EUR |
5,942,174.1509 CKB |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0039 EUR |
| 2025-04-13 |
0.0043 EUR |
38,740,397.5977 CKB |
0.0039 EUR |
0.0038 EUR |
0.0046 EUR |
0.0038 EUR |
| 2025-04-12 |
0.0038 EUR |
9,832,356.0809 CKB |
0.0038 EUR |
0.0036 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-04-11 |
0.0037 EUR |
906,760.8249 CKB |
0.0036 EUR |
0.0036 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-04-10 |
0.0037 EUR |
5,652,061.7185 CKB |
0.0037 EUR |
0.0035 EUR |
0.0038 EUR |
0.0036 EUR |
| 2025-04-09 |
0.0035 EUR |
3,140,174.9561 CKB |
0.0033 EUR |
0.0032 EUR |
0.0037 EUR |
0.0037 EUR |
| 2025-04-08 |
0.0034 EUR |
612,463.9642 CKB |
0.0035 EUR |
0.0033 EUR |
0.0036 EUR |
0.0033 EUR |
| 2025-04-07 |
0.0033 EUR |
9,876,921.0004 CKB |
0.0035 EUR |
0.0031 EUR |
0.0036 EUR |
0.0035 EUR |
| 2025-04-06 |
0.0039 EUR |
17,829,151.8997 CKB |
0.0041 EUR |
0.0035 EUR |
0.0041 EUR |
0.0035 EUR |
| 2025-04-05 |
0.0041 EUR |
4,467,772.4413 CKB |
0.0041 EUR |
0.0040 EUR |
0.0041 EUR |
0.0040 EUR |
| 2025-04-04 |
0.0040 EUR |
824,471.5764 CKB |
0.0041 EUR |
0.0039 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-04-03 |
0.0039 EUR |
7,158,322.8028 CKB |
0.0041 EUR |
0.0039 EUR |
0.0042 EUR |
0.0040 EUR |
| 2025-04-02 |
0.0042 EUR |
2,990,994.6468 CKB |
0.0043 EUR |
0.0039 EUR |
0.0044 EUR |
0.0040 EUR |
| 2025-04-01 |
0.0044 EUR |
1,251,924.7831 CKB |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-03-31 |
0.0043 EUR |
2,102,117.3604 CKB |
0.0044 EUR |
0.0042 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-03-30 |
0.0044 EUR |
649,223.4035 CKB |
0.0044 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-03-29 |
0.0047 EUR |
2,814,495.4868 CKB |
0.0049 EUR |
0.0044 EUR |
0.0049 EUR |
0.0044 EUR |
| 2025-03-28 |
0.0051 EUR |
9,626,773.3795 CKB |
0.0053 EUR |
0.0048 EUR |
0.0054 EUR |
0.0048 EUR |
| 2025-03-27 |
0.0054 EUR |
6,060,745.2370 CKB |
0.0053 EUR |
0.0051 EUR |
0.0055 EUR |
0.0055 EUR |
| 2025-03-26 |
0.0052 EUR |
3,522,780.0402 CKB |
0.0051 EUR |
0.0051 EUR |
0.0055 EUR |
0.0051 EUR |
| 2025-03-25 |
0.0050 EUR |
2,022,095.3314 CKB |
0.0050 EUR |
0.0049 EUR |
0.0051 EUR |
0.0051 EUR |
| 2025-03-24 |
0.0050 EUR |
2,646,399.3615 CKB |
0.0049 EUR |
0.0049 EUR |
0.0050 EUR |
0.0050 EUR |
| 2025-03-23 |
0.0052 EUR |
21,388,803.4187 CKB |
0.0051 EUR |
0.0048 EUR |
0.0055 EUR |
0.0048 EUR |
| 2025-03-22 |
0.0047 EUR |
777,060.6695 CKB |
0.0047 EUR |
0.0047 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-03-21 |
0.0046 EUR |
1,353,855.8372 CKB |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-20 |
0.0048 EUR |
3,698,647.4569 CKB |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-03-19 |
0.0050 EUR |
59,392,696.5490 CKB |
0.0045 EUR |
0.0045 EUR |
0.0056 EUR |
0.0047 EUR |
| 2025-03-18 |
0.0045 EUR |
39,913,191.2477 CKB |
0.0045 EUR |
0.0044 EUR |
0.0045 EUR |
0.0045 EUR |