Identifier on Bitvavo: CKB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-25 |
0.0151 EUR |
53,045,682.8918 CKB |
0.0142 EUR |
0.0141 EUR |
0.0158 EUR |
0.0151 EUR |
| 2024-05-24 |
0.0142 EUR |
7,283,916.8354 CKB |
0.0144 EUR |
0.0139 EUR |
0.0146 EUR |
0.0142 EUR |
| 2024-05-23 |
0.0141 EUR |
23,972,901.6567 CKB |
0.0147 EUR |
0.0135 EUR |
0.0147 EUR |
0.0141 EUR |
| 2024-05-22 |
0.0147 EUR |
20,838,180.4233 CKB |
0.0157 EUR |
0.0143 EUR |
0.0157 EUR |
0.0146 EUR |
| 2024-05-21 |
0.0157 EUR |
15,717,549.1295 CKB |
0.0156 EUR |
0.0152 EUR |
0.0160 EUR |
0.0158 EUR |
| 2024-05-20 |
0.0153 EUR |
39,790,675.2494 CKB |
0.0140 EUR |
0.0138 EUR |
0.0162 EUR |
0.0157 EUR |
| 2024-05-19 |
0.0146 EUR |
8,381,757.0798 CKB |
0.0149 EUR |
0.0140 EUR |
0.0151 EUR |
0.0140 EUR |
| 2024-05-18 |
0.0151 EUR |
20,576,139.6640 CKB |
0.0147 EUR |
0.0144 EUR |
0.0155 EUR |
0.0148 EUR |
| 2024-05-17 |
0.0146 EUR |
29,513,643.3013 CKB |
0.0135 EUR |
0.0134 EUR |
0.0155 EUR |
0.0150 EUR |
| 2024-05-16 |
0.0137 EUR |
25,112,198.5544 CKB |
0.0146 EUR |
0.0131 EUR |
0.0146 EUR |
0.0135 EUR |
| 2024-05-15 |
0.0147 EUR |
36,663,639.8201 CKB |
0.0135 EUR |
0.0134 EUR |
0.0155 EUR |
0.0146 EUR |
| 2024-05-14 |
0.0139 EUR |
8,443,334.5032 CKB |
0.0142 EUR |
0.0135 EUR |
0.0143 EUR |
0.0136 EUR |
| 2024-05-13 |
0.0142 EUR |
13,543,345.3821 CKB |
0.0145 EUR |
0.0136 EUR |
0.0147 EUR |
0.0142 EUR |
| 2024-05-12 |
0.0148 EUR |
17,025,125.4499 CKB |
0.0150 EUR |
0.0144 EUR |
0.0152 EUR |
0.0145 EUR |
| 2024-05-11 |
0.0153 EUR |
15,350,178.4701 CKB |
0.0152 EUR |
0.0150 EUR |
0.0156 EUR |
0.0151 EUR |
| 2024-05-10 |
0.0157 EUR |
26,069,324.2050 CKB |
0.0162 EUR |
0.0150 EUR |
0.0168 EUR |
0.0153 EUR |
| 2024-05-09 |
0.0162 EUR |
22,113,092.6517 CKB |
0.0161 EUR |
0.0155 EUR |
0.0168 EUR |
0.0166 EUR |
| 2024-05-08 |
0.0162 EUR |
15,322,389.6018 CKB |
0.0162 EUR |
0.0159 EUR |
0.0167 EUR |
0.0163 EUR |
| 2024-05-07 |
0.0168 EUR |
12,095,976.6347 CKB |
0.0170 EUR |
0.0164 EUR |
0.0172 EUR |
0.0164 EUR |
| 2024-05-06 |
0.0175 EUR |
36,558,761.8347 CKB |
0.0176 EUR |
0.0167 EUR |
0.0185 EUR |
0.0167 EUR |
| 2024-05-05 |
0.0177 EUR |
21,706,036.6629 CKB |
0.0182 EUR |
0.0173 EUR |
0.0184 EUR |
0.0175 EUR |
| 2024-05-04 |
0.0179 EUR |
137,778,743.6721 CKB |
0.0169 EUR |
0.0168 EUR |
0.0190 EUR |
0.0181 EUR |
| 2024-05-03 |
0.0153 EUR |
23,642,530.6742 CKB |
0.0145 EUR |
0.0143 EUR |
0.0164 EUR |
0.0164 EUR |
| 2024-05-02 |
0.0145 EUR |
44,577,739.0374 CKB |
0.0150 EUR |
0.0141 EUR |
0.0150 EUR |
0.0146 EUR |
| 2024-05-01 |
0.0141 EUR |
142,894,400.8846 CKB |
0.0154 EUR |
0.0130 EUR |
0.0156 EUR |
0.0152 EUR |
| 2024-04-30 |
0.0166 EUR |
68,125,349.4478 CKB |
0.0173 EUR |
0.0147 EUR |
0.0181 EUR |
0.0156 EUR |
| 2024-04-29 |
0.0165 EUR |
24,678,327.7739 CKB |
0.0168 EUR |
0.0158 EUR |
0.0176 EUR |
0.0176 EUR |
| 2024-04-28 |
0.0171 EUR |
34,940,862.4909 CKB |
0.0164 EUR |
0.0163 EUR |
0.0180 EUR |
0.0171 EUR |
| 2024-04-27 |
0.0159 EUR |
22,787,757.2781 CKB |
0.0163 EUR |
0.0155 EUR |
0.0165 EUR |
0.0163 EUR |
| 2024-04-26 |
0.0171 EUR |
71,451,419.7458 CKB |
0.0167 EUR |
0.0159 EUR |
0.0184 EUR |
0.0161 EUR |
| 2024-04-25 |
0.0167 EUR |
44,668,869.5509 CKB |
0.0175 EUR |
0.0159 EUR |
0.0176 EUR |
0.0167 EUR |
| 2024-04-24 |
0.0186 EUR |
92,977,367.1952 CKB |
0.0177 EUR |
0.0174 EUR |
0.0206 EUR |
0.0175 EUR |
| 2024-04-23 |
0.0181 EUR |
51,374,965.8465 CKB |
0.0188 EUR |
0.0173 EUR |
0.0195 EUR |
0.0176 EUR |
| 2024-04-22 |
0.0190 EUR |
53,198,893.6743 CKB |
0.0186 EUR |
0.0181 EUR |
0.0197 EUR |
0.0190 EUR |
| 2024-04-21 |
0.0194 EUR |
46,710,429.4320 CKB |
0.0208 EUR |
0.0183 EUR |
0.0217 EUR |
0.0187 EUR |
| 2024-04-20 |
0.0195 EUR |
46,170,754.0109 CKB |
0.0185 EUR |
0.0180 EUR |
0.0212 EUR |
0.0207 EUR |
| 2024-04-19 |
0.0187 EUR |
47,821,429.4541 CKB |
0.0189 EUR |
0.0170 EUR |
0.0193 EUR |
0.0184 EUR |
| 2024-04-18 |
0.0186 EUR |
54,931,344.8948 CKB |
0.0198 EUR |
0.0173 EUR |
0.0202 EUR |
0.0189 EUR |
| 2024-04-17 |
0.0201 EUR |
21,921,504.2429 CKB |
0.0210 EUR |
0.0191 EUR |
0.0213 EUR |
0.0198 EUR |
| 2024-04-16 |
0.0207 EUR |
44,416,790.5485 CKB |
0.0219 EUR |
0.0194 EUR |
0.0222 EUR |
0.0211 EUR |
| 2024-04-15 |
0.0236 EUR |
51,510,764.7753 CKB |
0.0244 EUR |
0.0216 EUR |
0.0267 EUR |
0.0223 EUR |
| 2024-04-14 |
0.0233 EUR |
44,946,796.3243 CKB |
0.0223 EUR |
0.0208 EUR |
0.0249 EUR |
0.0239 EUR |
| 2024-04-13 |
0.0233 EUR |
96,261,081.4214 CKB |
0.0251 EUR |
0.0190 EUR |
0.0270 EUR |
0.0228 EUR |
| 2024-04-12 |
0.0283 EUR |
156,426,091.6403 CKB |
0.0268 EUR |
0.0239 EUR |
0.0313 EUR |
0.0259 EUR |
| 2024-04-11 |
0.0282 EUR |
112,746,382.9829 CKB |
0.0300 EUR |
0.0259 EUR |
0.0308 EUR |
0.0262 EUR |
| 2024-04-10 |
0.0323 EUR |
253,245,513.7117 CKB |
0.0291 EUR |
0.0290 EUR |
0.0350 EUR |
0.0301 EUR |
| 2024-04-09 |
0.0294 EUR |
145,570,713.4090 CKB |
0.0294 EUR |
0.0276 EUR |
0.0311 EUR |
0.0290 EUR |
| 2024-04-08 |
0.0275 EUR |
309,163,728.6147 CKB |
0.0252 EUR |
0.0243 EUR |
0.0316 EUR |
0.0290 EUR |
| 2024-04-07 |
0.0254 EUR |
329,129,536.4566 CKB |
0.0232 EUR |
0.0226 EUR |
0.0299 EUR |
0.0255 EUR |
| 2024-04-06 |
0.0214 EUR |
348,564,406.8315 CKB |
0.0175 EUR |
0.0173 EUR |
0.0242 EUR |
0.0219 EUR |