Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |