Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-17 |
0.0046 EUR |
444,231.7532 CKB |
0.0046 EUR |
0.0046 EUR |
0.0047 EUR |
0.0047 EUR |
| 2025-03-16 |
0.0045 EUR |
5,084,671.4687 CKB |
0.0046 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2025-03-15 |
0.0046 EUR |
687,416.4179 CKB |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2025-03-14 |
0.0044 EUR |
2,645,285.5105 CKB |
0.0043 EUR |
0.0043 EUR |
0.0045 EUR |
0.0045 EUR |
| 2025-03-13 |
0.0044 EUR |
7,764,713.0438 CKB |
0.0045 EUR |
0.0042 EUR |
0.0045 EUR |
0.0043 EUR |
| 2025-03-12 |
0.0043 EUR |
1,733,486.6174 CKB |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0044 EUR |
| 2025-03-11 |
0.0042 EUR |
5,056,247.2060 CKB |
0.0043 EUR |
0.0039 EUR |
0.0044 EUR |
0.0043 EUR |
| 2025-03-10 |
0.0045 EUR |
3,689,682.4211 CKB |
0.0044 EUR |
0.0041 EUR |
0.0047 EUR |
0.0042 EUR |
| 2025-03-09 |
0.0047 EUR |
2,312,759.4130 CKB |
0.0045 EUR |
0.0044 EUR |
0.0051 EUR |
0.0047 EUR |
| 2025-03-08 |
0.0052 EUR |
607,066.0630 CKB |
0.0052 EUR |
0.0051 EUR |
0.0052 EUR |
0.0052 EUR |
| 2025-03-07 |
0.0053 EUR |
6,736,179.9484 CKB |
0.0054 EUR |
0.0051 EUR |
0.0054 EUR |
0.0052 EUR |
| 2025-03-06 |
0.0055 EUR |
702,932.7043 CKB |
0.0057 EUR |
0.0053 EUR |
0.0057 EUR |
0.0054 EUR |
| 2025-03-05 |
0.0057 EUR |
1,525,983.2940 CKB |
0.0056 EUR |
0.0056 EUR |
0.0058 EUR |
0.0056 EUR |
| 2025-03-04 |
0.0056 EUR |
3,326,019.5019 CKB |
0.0053 EUR |
0.0053 EUR |
0.0057 EUR |
0.0055 EUR |
| 2025-03-03 |
0.0065 EUR |
201,502.0323 CKB |
0.0065 EUR |
0.0062 EUR |
0.0065 EUR |
0.0065 EUR |
| 2025-03-02 |
0.0065 EUR |
11,794,112.2189 CKB |
0.0064 EUR |
0.0061 EUR |
0.0067 EUR |
0.0065 EUR |
| 2025-03-01 |
0.0065 EUR |
15,192,174.0448 CKB |
0.0067 EUR |
0.0061 EUR |
0.0069 EUR |
0.0062 EUR |
| 2025-02-28 |
0.0067 EUR |
136,564,752.3608 CKB |
0.0071 EUR |
0.0059 EUR |
0.0075 EUR |
0.0065 EUR |
| 2025-02-27 |
0.0057 EUR |
2,105,009.7802 CKB |
0.0057 EUR |
0.0054 EUR |
0.0059 EUR |
0.0054 EUR |
| 2025-02-26 |
0.0055 EUR |
2,747,162.2149 CKB |
0.0054 EUR |
0.0052 EUR |
0.0056 EUR |
0.0054 EUR |
| 2025-02-25 |
0.0055 EUR |
6,820,621.0513 CKB |
0.0055 EUR |
0.0052 EUR |
0.0057 EUR |
0.0056 EUR |
| 2025-02-24 |
0.0059 EUR |
5,593,533.3171 CKB |
0.0062 EUR |
0.0056 EUR |
0.0064 EUR |
0.0059 EUR |
| 2025-02-23 |
0.0065 EUR |
672,593.2120 CKB |
0.0065 EUR |
0.0063 EUR |
0.0066 EUR |
0.0063 EUR |
| 2025-02-22 |
0.0063 EUR |
807,833.7818 CKB |
0.0061 EUR |
0.0061 EUR |
0.0066 EUR |
0.0064 EUR |
| 2025-02-21 |
0.0065 EUR |
8,342,313.9428 CKB |
0.0065 EUR |
0.0062 EUR |
0.0068 EUR |
0.0067 EUR |
| 2025-02-20 |
0.0061 EUR |
2,332,485.2343 CKB |
0.0061 EUR |
0.0061 EUR |
0.0063 EUR |
0.0063 EUR |
| 2025-02-19 |
0.0060 EUR |
3,331,386.5218 CKB |
0.0058 EUR |
0.0058 EUR |
0.0061 EUR |
0.0061 EUR |
| 2025-02-18 |
0.0059 EUR |
3,834,366.4761 CKB |
0.0065 EUR |
0.0057 EUR |
0.0065 EUR |
0.0058 EUR |
| 2025-02-17 |
0.0065 EUR |
12,474,927.3937 CKB |
0.0061 EUR |
0.0060 EUR |
0.0070 EUR |
0.0063 EUR |
| 2025-02-16 |
0.0060 EUR |
985,949.9655 CKB |
0.0060 EUR |
0.0059 EUR |
0.0061 EUR |
0.0059 EUR |
| 2025-02-15 |
0.0060 EUR |
722,525.4558 CKB |
0.0062 EUR |
0.0059 EUR |
0.0062 EUR |
0.0061 EUR |
| 2025-02-14 |
0.0062 EUR |
6,745,889.1954 CKB |
0.0061 EUR |
0.0060 EUR |
0.0064 EUR |
0.0063 EUR |
| 2025-02-13 |
0.0061 EUR |
1,174,382.0201 CKB |
0.0063 EUR |
0.0060 EUR |
0.0063 EUR |
0.0062 EUR |
| 2025-02-12 |
0.0060 EUR |
2,552,333.4375 CKB |
0.0060 EUR |
0.0058 EUR |
0.0062 EUR |
0.0062 EUR |
| 2025-02-11 |
0.0063 EUR |
3,542,921.6838 CKB |
0.0063 EUR |
0.0061 EUR |
0.0067 EUR |
0.0061 EUR |
| 2025-02-10 |
0.0061 EUR |
3,475,143.1330 CKB |
0.0059 EUR |
0.0059 EUR |
0.0062 EUR |
0.0062 EUR |
| 2025-02-09 |
0.0063 EUR |
4,266,216.8302 CKB |
0.0062 EUR |
0.0059 EUR |
0.0064 EUR |
0.0061 EUR |
| 2025-02-08 |
0.0059 EUR |
1,782,087.4431 CKB |
0.0060 EUR |
0.0058 EUR |
0.0062 EUR |
0.0062 EUR |
| 2025-02-07 |
0.0061 EUR |
3,432,760.1102 CKB |
0.0059 EUR |
0.0057 EUR |
0.0063 EUR |
0.0059 EUR |
| 2025-02-06 |
0.0063 EUR |
12,427,070.5040 CKB |
0.0063 EUR |
0.0059 EUR |
0.0064 EUR |
0.0059 EUR |
| 2025-02-05 |
0.0063 EUR |
2,832,140.2877 CKB |
0.0064 EUR |
0.0061 EUR |
0.0065 EUR |
0.0062 EUR |
| 2025-02-04 |
0.0065 EUR |
3,087,052.3374 CKB |
0.0069 EUR |
0.0061 EUR |
0.0069 EUR |
0.0063 EUR |
| 2025-02-03 |
0.0057 EUR |
26,546,108.6948 CKB |
0.0066 EUR |
0.0050 EUR |
0.0069 EUR |
0.0069 EUR |
| 2025-02-02 |
0.0068 EUR |
10,658,311.6414 CKB |
0.0075 EUR |
0.0064 EUR |
0.0075 EUR |
0.0065 EUR |
| 2025-02-01 |
0.0079 EUR |
8,283,672.2144 CKB |
0.0081 EUR |
0.0075 EUR |
0.0083 EUR |
0.0075 EUR |
| 2025-01-31 |
0.0083 EUR |
767,064.9132 CKB |
0.0082 EUR |
0.0081 EUR |
0.0085 EUR |
0.0081 EUR |
| 2025-01-30 |
0.0080 EUR |
3,076,655.9853 CKB |
0.0079 EUR |
0.0078 EUR |
0.0083 EUR |
0.0083 EUR |
| 2025-01-29 |
0.0079 EUR |
2,851,091.9038 CKB |
0.0075 EUR |
0.0075 EUR |
0.0081 EUR |
0.0080 EUR |