Identifier on Bitvavo: CKB-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-29 |
0.0079 EUR |
2,851,091.9038 CKB |
0.0075 EUR |
0.0075 EUR |
0.0081 EUR |
0.0080 EUR |
2025-01-28 |
0.0079 EUR |
2,299,376.6834 CKB |
0.0084 EUR |
0.0078 EUR |
0.0084 EUR |
0.0078 EUR |
2025-01-27 |
0.0084 EUR |
9,699,668.5326 CKB |
0.0087 EUR |
0.0076 EUR |
0.0087 EUR |
0.0080 EUR |
2025-01-26 |
0.0089 EUR |
964,448.1627 CKB |
0.0089 EUR |
0.0088 EUR |
0.0090 EUR |
0.0088 EUR |
2025-01-25 |
0.0088 EUR |
995,691.5826 CKB |
0.0087 EUR |
0.0086 EUR |
0.0090 EUR |
0.0089 EUR |
2025-01-24 |
0.0091 EUR |
12,853,172.7976 CKB |
0.0093 EUR |
0.0088 EUR |
0.0094 EUR |
0.0088 EUR |
2025-01-23 |
0.0091 EUR |
3,193,961.2280 CKB |
0.0093 EUR |
0.0089 EUR |
0.0094 EUR |
0.0090 EUR |
2025-01-22 |
0.0096 EUR |
4,187,110.6218 CKB |
0.0097 EUR |
0.0094 EUR |
0.0097 EUR |
0.0094 EUR |
2025-01-21 |
0.0093 EUR |
7,278,746.3835 CKB |
0.0090 EUR |
0.0088 EUR |
0.0097 EUR |
0.0096 EUR |
2025-01-20 |
0.0092 EUR |
10,508,202.6609 CKB |
0.0091 EUR |
0.0088 EUR |
0.0098 EUR |
0.0091 EUR |
2025-01-19 |
0.0096 EUR |
9,818,642.3857 CKB |
0.0100 EUR |
0.0091 EUR |
0.0101 EUR |
0.0092 EUR |
2025-01-18 |
0.0103 EUR |
3,665,617.4903 CKB |
0.0112 EUR |
0.0100 EUR |
0.0112 EUR |
0.0102 EUR |
2025-01-17 |
0.0109 EUR |
2,114,912.1220 CKB |
0.0107 EUR |
0.0107 EUR |
0.0113 EUR |
0.0112 EUR |
2025-01-16 |
0.0107 EUR |
3,808,792.3558 CKB |
0.0109 EUR |
0.0104 EUR |
0.0109 EUR |
0.0109 EUR |
2025-01-15 |
0.0105 EUR |
3,121,077.0910 CKB |
0.0104 EUR |
0.0099 EUR |
0.0109 EUR |
0.0109 EUR |
2025-01-14 |
0.0101 EUR |
2,195,977.7469 CKB |
0.0099 EUR |
0.0098 EUR |
0.0103 EUR |
0.0102 EUR |
2025-01-13 |
0.0097 EUR |
9,195,688.8846 CKB |
0.0109 EUR |
0.0094 EUR |
0.0109 EUR |
0.0100 EUR |
2025-01-12 |
0.0108 EUR |
198,079.9707 CKB |
0.0109 EUR |
0.0106 EUR |
0.0109 EUR |
0.0106 EUR |
2025-01-11 |
0.0108 EUR |
734,107.1479 CKB |
0.0109 EUR |
0.0107 EUR |
0.0110 EUR |
0.0109 EUR |
2025-01-10 |
0.0108 EUR |
623,649.4175 CKB |
0.0107 EUR |
0.0105 EUR |
0.0110 EUR |
0.0109 EUR |
2025-01-09 |
0.0107 EUR |
2,469,851.3528 CKB |
0.0108 EUR |
0.0105 EUR |
0.0110 EUR |
0.0106 EUR |
2025-01-08 |
0.0106 EUR |
2,912,620.6072 CKB |
0.0111 EUR |
0.0102 EUR |
0.0111 EUR |
0.0106 EUR |
2025-01-07 |
0.0114 EUR |
7,676,598.8706 CKB |
0.0121 EUR |
0.0109 EUR |
0.0122 EUR |
0.0111 EUR |
2025-01-06 |
0.0122 EUR |
4,988,817.5141 CKB |
0.0120 EUR |
0.0120 EUR |
0.0125 EUR |
0.0123 EUR |
2025-01-05 |
0.0123 EUR |
1,638,726.7300 CKB |
0.0124 EUR |
0.0121 EUR |
0.0125 EUR |
0.0123 EUR |
2025-01-04 |
0.0124 EUR |
887,677.4020 CKB |
0.0122 EUR |
0.0121 EUR |
0.0126 EUR |
0.0125 EUR |
2025-01-03 |
0.0119 EUR |
1,593,918.2364 CKB |
0.0118 EUR |
0.0116 EUR |
0.0123 EUR |
0.0123 EUR |
2025-01-02 |
0.0118 EUR |
2,969,620.4211 CKB |
0.0114 EUR |
0.0113 EUR |
0.0120 EUR |
0.0118 EUR |
2025-01-01 |
0.0109 EUR |
17,562,195.2912 CKB |
0.0110 EUR |
0.0106 EUR |
0.0115 EUR |
0.0114 EUR |
2024-12-31 |
0.0111 EUR |
13,454,160.0916 CKB |
0.0108 EUR |
0.0106 EUR |
0.0113 EUR |
0.0109 EUR |
2024-12-30 |
0.0109 EUR |
4,703,153.8579 CKB |
0.0111 EUR |
0.0106 EUR |
0.0114 EUR |
0.0108 EUR |
2024-12-29 |
0.0114 EUR |
2,315,383.5113 CKB |
0.0114 EUR |
0.0110 EUR |
0.0117 EUR |
0.0110 EUR |
2024-12-28 |
0.0111 EUR |
1,090,576.2061 CKB |
0.0110 EUR |
0.0109 EUR |
0.0113 EUR |
0.0112 EUR |
2024-12-27 |
0.0113 EUR |
1,717,790.0191 CKB |
0.0111 EUR |
0.0109 EUR |
0.0116 EUR |
0.0113 EUR |
2024-12-26 |
0.0112 EUR |
2,522,213.5957 CKB |
0.0119 EUR |
0.0109 EUR |
0.0119 EUR |
0.0109 EUR |
2024-12-25 |
0.0119 EUR |
2,202,832.5067 CKB |
0.0117 EUR |
0.0117 EUR |
0.0123 EUR |
0.0118 EUR |
2024-12-24 |
0.0115 EUR |
4,254,534.3346 CKB |
0.0115 EUR |
0.0111 EUR |
0.0120 EUR |
0.0117 EUR |
2024-12-23 |
0.0104 EUR |
2,336,335.4920 CKB |
0.0101 EUR |
0.0099 EUR |
0.0109 EUR |
0.0105 EUR |
2024-12-22 |
0.0102 EUR |
4,983,322.0289 CKB |
0.0102 EUR |
0.0099 EUR |
0.0105 EUR |
0.0101 EUR |
2024-12-21 |
0.0103 EUR |
6,268,797.1150 CKB |
0.0106 EUR |
0.0100 EUR |
0.0113 EUR |
0.0101 EUR |
2024-12-20 |
0.0091 EUR |
18,192,095.9014 CKB |
0.0100 EUR |
0.0088 EUR |
0.0106 EUR |
0.0106 EUR |
2024-12-19 |
0.0105 EUR |
12,849,909.0657 CKB |
0.0110 EUR |
0.0096 EUR |
0.0111 EUR |
0.0101 EUR |
2024-12-18 |
0.0115 EUR |
5,492,619.3186 CKB |
0.0120 EUR |
0.0110 EUR |
0.0121 EUR |
0.0112 EUR |
2024-12-17 |
0.0126 EUR |
1,747,173.7957 CKB |
0.0130 EUR |
0.0121 EUR |
0.0130 EUR |
0.0122 EUR |
2024-12-16 |
0.0131 EUR |
4,407,959.8268 CKB |
0.0134 EUR |
0.0125 EUR |
0.0136 EUR |
0.0130 EUR |
2024-12-15 |
0.0129 EUR |
1,117,974.7071 CKB |
0.0130 EUR |
0.0127 EUR |
0.0134 EUR |
0.0132 EUR |
2024-12-14 |
0.0133 EUR |
2,854,945.6133 CKB |
0.0139 EUR |
0.0128 EUR |
0.0140 EUR |
0.0130 EUR |
2024-12-13 |
0.0137 EUR |
2,050,391.8146 CKB |
0.0139 EUR |
0.0135 EUR |
0.0140 EUR |
0.0136 EUR |
2024-12-12 |
0.0140 EUR |
3,190,448.0622 CKB |
0.0138 EUR |
0.0137 EUR |
0.0143 EUR |
0.0139 EUR |
2024-12-11 |
0.0131 EUR |
12,018,521.3502 CKB |
0.0128 EUR |
0.0123 EUR |
0.0138 EUR |
0.0138 EUR |