Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.0043 EUR |
1,448,286.2530 CKB |
0.0043 EUR |
0.0043 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-09-15 |
0.0044 EUR |
10,695,336.0200 CKB |
0.0046 EUR |
0.0043 EUR |
0.0046 EUR |
0.0043 EUR |
| 2025-09-14 |
0.0047 EUR |
7,754,599.7790 CKB |
0.0047 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2025-09-13 |
0.0047 EUR |
12,071,428.4850 CKB |
0.0045 EUR |
0.0045 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-09-12 |
0.0045 EUR |
17,528,747.3060 CKB |
0.0044 EUR |
0.0044 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-09-11 |
0.0043 EUR |
2,546,969.5950 CKB |
0.0043 EUR |
0.0042 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-09-10 |
0.0043 EUR |
5,276,535.8520 CKB |
0.0043 EUR |
0.0043 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-09-09 |
0.0043 EUR |
14,803,694.2240 CKB |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-09-08 |
0.0042 EUR |
4,260,766.8500 CKB |
0.0042 EUR |
0.0042 EUR |
0.0043 EUR |
0.0042 EUR |
| 2025-09-07 |
0.0042 EUR |
15,772,848.8240 CKB |
0.0042 EUR |
0.0041 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-09-06 |
0.0041 EUR |
365,679.4840 CKB |
0.0041 EUR |
0.0041 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-09-05 |
0.0041 EUR |
2,829,418.8320 CKB |
0.0041 EUR |
0.0041 EUR |
0.0042 EUR |
0.0041 EUR |
| 2025-09-04 |
0.0041 EUR |
28,974,525.9420 CKB |
0.0042 EUR |
0.0040 EUR |
0.0043 EUR |
0.0041 EUR |
| 2025-09-03 |
0.0043 EUR |
45,221,541.1910 CKB |
0.0042 EUR |
0.0041 EUR |
0.0045 EUR |
0.0042 EUR |
| 2025-09-02 |
0.0041 EUR |
4,009,442.3360 CKB |
0.0041 EUR |
0.0040 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-09-01 |
0.0040 EUR |
5,082,896.2990 CKB |
0.0041 EUR |
0.0039 EUR |
0.0042 EUR |
0.0039 EUR |
| 2025-08-31 |
0.0042 EUR |
15,075,737.6200 CKB |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0041 EUR |
| 2025-08-30 |
0.0042 EUR |
15,480,922.1560 CKB |
0.0042 EUR |
0.0042 EUR |
0.0042 EUR |
0.0042 EUR |
| 2025-08-29 |
0.0042 EUR |
11,564,085.5520 CKB |
0.0044 EUR |
0.0040 EUR |
0.0045 EUR |
0.0041 EUR |
| 2025-08-28 |
0.0043 EUR |
16,449,256.2160 CKB |
0.0042 EUR |
0.0041 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-08-27 |
0.0048 EUR |
117,389,513.9170 CKB |
0.0042 EUR |
0.0042 EUR |
0.0052 EUR |
0.0043 EUR |
| 2025-08-26 |
0.0040 EUR |
868,434.8080 CKB |
0.0039 EUR |
0.0039 EUR |
0.0041 EUR |
0.0041 EUR |
| 2025-08-25 |
0.0042 EUR |
4,562,888.9670 CKB |
0.0043 EUR |
0.0040 EUR |
0.0044 EUR |
0.0040 EUR |
| 2025-08-24 |
0.0043 EUR |
3,902,082.8490 CKB |
0.0044 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-08-23 |
0.0044 EUR |
3,410,277.4440 CKB |
0.0045 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-08-22 |
0.0042 EUR |
8,077,655.3190 CKB |
0.0042 EUR |
0.0040 EUR |
0.0045 EUR |
0.0045 EUR |
| 2025-08-21 |
0.0042 EUR |
5,430,640.6510 CKB |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0042 EUR |
| 2025-08-20 |
0.0042 EUR |
4,525,490.8540 CKB |
0.0041 EUR |
0.0041 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-08-19 |
0.0042 EUR |
1,814,840.8210 CKB |
0.0043 EUR |
0.0041 EUR |
0.0043 EUR |
0.0041 EUR |
| 2025-08-18 |
0.0043 EUR |
3,410,566.2050 CKB |
0.0043 EUR |
0.0042 EUR |
0.0043 EUR |
0.0043 EUR |
| 2025-08-17 |
0.0045 EUR |
2,282,402.8800 CKB |
0.0045 EUR |
0.0045 EUR |
0.0046 EUR |
0.0046 EUR |
| 2025-08-16 |
0.0045 EUR |
14,040,573.4420 CKB |
0.0044 EUR |
0.0044 EUR |
0.0046 EUR |
0.0045 EUR |
| 2025-08-15 |
0.0044 EUR |
12,958,592.0170 CKB |
0.0044 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-08-14 |
0.0047 EUR |
17,974,052.3570 CKB |
0.0049 EUR |
0.0044 EUR |
0.0050 EUR |
0.0044 EUR |
| 2025-08-13 |
0.0049 EUR |
9,972,111.7920 CKB |
0.0049 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2025-08-12 |
0.0048 EUR |
12,177,917.9000 CKB |
0.0047 EUR |
0.0046 EUR |
0.0049 EUR |
0.0049 EUR |
| 2025-08-11 |
0.0050 EUR |
7,411,409.1380 CKB |
0.0049 EUR |
0.0047 EUR |
0.0051 EUR |
0.0048 EUR |
| 2025-08-10 |
0.0050 EUR |
3,369,867.3250 CKB |
0.0051 EUR |
0.0049 EUR |
0.0053 EUR |
0.0049 EUR |
| 2025-08-09 |
0.0051 EUR |
45,881,437.8500 CKB |
0.0050 EUR |
0.0050 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-08-08 |
0.0048 EUR |
6,873,866.6550 CKB |
0.0048 EUR |
0.0048 EUR |
0.0050 EUR |
0.0049 EUR |
| 2025-08-07 |
0.0047 EUR |
8,815,003.2280 CKB |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0047 EUR |
| 2025-08-06 |
0.0045 EUR |
6,952,200.5090 CKB |
0.0045 EUR |
0.0045 EUR |
0.0046 EUR |
0.0046 EUR |
| 2025-08-05 |
0.0046 EUR |
5,335,555.0840 CKB |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0046 EUR |
| 2025-08-04 |
0.0048 EUR |
13,861,406.2130 CKB |
0.0048 EUR |
0.0047 EUR |
0.0049 EUR |
0.0048 EUR |
| 2025-08-03 |
0.0049 EUR |
59,489,907.2530 CKB |
0.0045 EUR |
0.0045 EUR |
0.0052 EUR |
0.0048 EUR |
| 2025-08-02 |
0.0047 EUR |
36,892,609.1550 CKB |
0.0046 EUR |
0.0044 EUR |
0.0049 EUR |
0.0045 EUR |
| 2025-08-01 |
0.0049 EUR |
50,990,418.9710 CKB |
0.0048 EUR |
0.0046 EUR |
0.0052 EUR |
0.0047 EUR |
| 2025-07-31 |
0.0051 EUR |
44,530,655.6490 CKB |
0.0050 EUR |
0.0047 EUR |
0.0054 EUR |
0.0047 EUR |
| 2025-07-30 |
0.0050 EUR |
38,261,702.2040 CKB |
0.0051 EUR |
0.0048 EUR |
0.0053 EUR |
0.0050 EUR |
| 2025-07-29 |
0.0057 EUR |
124,614,088.9140 CKB |
0.0049 EUR |
0.0049 EUR |
0.0062 EUR |
0.0052 EUR |