Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.0051 EUR |
16,828,360.3590 CKB |
0.0052 EUR |
0.0049 EUR |
0.0052 EUR |
0.0050 EUR |
| 2025-07-27 |
0.0054 EUR |
64,075,863.9190 CKB |
0.0055 EUR |
0.0051 EUR |
0.0059 EUR |
0.0053 EUR |
| 2025-07-26 |
0.0060 EUR |
201,647,716.6820 CKB |
0.0047 EUR |
0.0047 EUR |
0.0072 EUR |
0.0057 EUR |
| 2025-07-25 |
0.0043 EUR |
5,659,457.4360 CKB |
0.0043 EUR |
0.0041 EUR |
0.0044 EUR |
0.0044 EUR |
| 2025-07-24 |
0.0043 EUR |
2,334,286.2050 CKB |
0.0044 EUR |
0.0040 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-07-23 |
0.0047 EUR |
6,187,957.9660 CKB |
0.0051 EUR |
0.0043 EUR |
0.0052 EUR |
0.0044 EUR |
| 2025-07-22 |
0.0052 EUR |
8,758,319.4530 CKB |
0.0054 EUR |
0.0049 EUR |
0.0057 EUR |
0.0052 EUR |
| 2025-07-21 |
0.0057 EUR |
79,074,365.1610 CKB |
0.0054 EUR |
0.0053 EUR |
0.0064 EUR |
0.0055 EUR |
| 2025-07-20 |
0.0055 EUR |
120,647,599.1530 CKB |
0.0039 EUR |
0.0039 EUR |
0.0075 EUR |
0.0053 EUR |
| 2025-07-19 |
0.0037 EUR |
4,652,220.2280 CKB |
0.0038 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-07-18 |
0.0040 EUR |
6,931,199.9350 CKB |
0.0040 EUR |
0.0038 EUR |
0.0041 EUR |
0.0038 EUR |
| 2025-07-17 |
0.0039 EUR |
20,667,916.7030 CKB |
0.0038 EUR |
0.0037 EUR |
0.0040 EUR |
0.0039 EUR |
| 2025-07-16 |
0.0038 EUR |
6,378,288.2180 CKB |
0.0037 EUR |
0.0037 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-07-15 |
0.0036 EUR |
4,788,778.1970 CKB |
0.0036 EUR |
0.0035 EUR |
0.0037 EUR |
0.0036 EUR |
| 2025-07-14 |
0.0037 EUR |
3,996,943.0990 CKB |
0.0037 EUR |
0.0036 EUR |
0.0038 EUR |
0.0036 EUR |
| 2025-07-13 |
0.0036 EUR |
2,370,609.3520 CKB |
0.0034 EUR |
0.0034 EUR |
0.0036 EUR |
0.0036 EUR |
| 2025-07-12 |
0.0034 EUR |
7,601,701.5400 CKB |
0.0035 EUR |
0.0034 EUR |
0.0036 EUR |
0.0034 EUR |
| 2025-07-11 |
0.0036 EUR |
11,460,252.5950 CKB |
0.0035 EUR |
0.0035 EUR |
0.0038 EUR |
0.0036 EUR |
| 2025-07-10 |
0.0033 EUR |
2,031,223.4570 CKB |
0.0033 EUR |
0.0033 EUR |
0.0034 EUR |
0.0034 EUR |
| 2025-07-09 |
0.0033 EUR |
12,629,319.6190 CKB |
0.0033 EUR |
0.0032 EUR |
0.0035 EUR |
0.0033 EUR |
| 2025-07-08 |
0.0032 EUR |
36,408,849.5990 CKB |
0.0030 EUR |
0.0029 EUR |
0.0036 EUR |
0.0032 EUR |
| 2025-07-07 |
0.0033 EUR |
4,525,683.4010 CKB |
0.0032 EUR |
0.0030 EUR |
0.0036 EUR |
0.0030 EUR |
| 2025-07-06 |
0.0029 EUR |
468,813.0280 CKB |
0.0029 EUR |
0.0029 EUR |
0.0030 EUR |
0.0030 EUR |
| 2025-07-05 |
0.0030 EUR |
673,149.3130 CKB |
0.0032 EUR |
0.0030 EUR |
0.0034 EUR |
0.0030 EUR |
| 2025-07-04 |
0.0031 EUR |
123,350.8090 CKB |
0.0032 EUR |
0.0030 EUR |
0.0032 EUR |
0.0032 EUR |
| 2025-07-03 |
0.0033 EUR |
15,380.3960 CKB |
0.0032 EUR |
0.0032 EUR |
0.0034 EUR |
0.0034 EUR |
| 2025-07-02 |
0.0031 EUR |
137,544.0420 CKB |
0.0032 EUR |
0.0031 EUR |
0.0032 EUR |
0.0031 EUR |
| 2025-07-01 |
0.0030 EUR |
947,719.6930 CKB |
0.0030 EUR |
0.0030 EUR |
0.0031 EUR |
0.0031 EUR |
| 2025-06-30 |
0.0030 EUR |
655,407.6990 CKB |
0.0030 EUR |
0.0030 EUR |
0.0031 EUR |
0.0031 EUR |
| 2025-06-29 |
0.0029 EUR |
599,235.5440 CKB |
0.0029 EUR |
0.0029 EUR |
0.0032 EUR |
0.0030 EUR |
| 2025-06-28 |
0.0032 EUR |
66,186.4100 CKB |
0.0030 EUR |
0.0029 EUR |
0.0031 EUR |
0.0030 EUR |
| 2025-06-27 |
0.0029 EUR |
4,322,060.2540 CKB |
0.0034 EUR |
0.0028 EUR |
0.0034 EUR |
0.0032 EUR |
| 2025-06-26 |
0.0035 EUR |
42,714.1550 CKB |
0.0035 EUR |
0.0034 EUR |
0.0035 EUR |
0.0034 EUR |
| 2025-06-25 |
0.0034 EUR |
339,150.5770 CKB |
0.0034 EUR |
0.0032 EUR |
0.0035 EUR |
0.0032 EUR |
| 2025-06-24 |
0.0032 EUR |
64,471.7500 CKB |
0.0032 EUR |
0.0031 EUR |
0.0032 EUR |
0.0032 EUR |
| 2025-06-23 |
0.0031 EUR |
791,769.3320 CKB |
0.0032 EUR |
0.0031 EUR |
0.0034 EUR |
0.0031 EUR |
| 2025-06-22 |
0.0032 EUR |
735,893.2530 CKB |
0.0032 EUR |
0.0031 EUR |
0.0032 EUR |
0.0031 EUR |
| 2025-06-21 |
0.0033 EUR |
3,874.7290 CKB |
0.0033 EUR |
0.0033 EUR |
0.0034 EUR |
0.0034 EUR |
| 2025-06-20 |
0.0033 EUR |
79,252.3630 CKB |
0.0032 EUR |
0.0032 EUR |
0.0033 EUR |
0.0033 EUR |
| 2025-06-19 |
0.0033 EUR |
60,243.7180 CKB |
0.0033 EUR |
0.0032 EUR |
0.0033 EUR |
0.0032 EUR |
| 2025-06-18 |
0.0033 EUR |
210,311.3800 CKB |
0.0032 EUR |
0.0032 EUR |
0.0034 EUR |
0.0033 EUR |
| 2025-06-17 |
0.0033 EUR |
305,300.4960 CKB |
0.0033 EUR |
0.0032 EUR |
0.0034 EUR |
0.0033 EUR |
| 2025-06-16 |
0.0033 EUR |
546,402.4960 CKB |
0.0035 EUR |
0.0033 EUR |
0.0035 EUR |
0.0034 EUR |
| 2025-06-15 |
0.0035 EUR |
1,878,378.9250 CKB |
0.0039 EUR |
0.0032 EUR |
0.0039 EUR |
0.0033 EUR |
| 2025-06-14 |
0.0037 EUR |
1,803,063.4910 CKB |
0.0035 EUR |
0.0035 EUR |
0.0038 EUR |
0.0038 EUR |
| 2025-06-13 |
0.0035 EUR |
402,321.6960 CKB |
0.0036 EUR |
0.0033 EUR |
0.0036 EUR |
0.0034 EUR |
| 2025-06-12 |
0.0036 EUR |
1,297,261.4540 CKB |
0.0036 EUR |
0.0036 EUR |
0.0037 EUR |
0.0036 EUR |
| 2025-06-11 |
0.0038 EUR |
2,215,458.4130 CKB |
0.0038 EUR |
0.0037 EUR |
0.0039 EUR |
0.0038 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 |