Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.2472 EUR |
52,045.1901 CTK |
0.2452 EUR |
0.2420 EUR |
0.2580 EUR |
0.2580 EUR |
| 2025-06-08 |
0.2533 EUR |
1,408.4445 CTK |
0.2591 EUR |
0.2495 EUR |
0.2591 EUR |
0.2495 EUR |
| 2025-06-07 |
0.2526 EUR |
36,169.3767 CTK |
0.2492 EUR |
0.2492 EUR |
0.2608 EUR |
0.2566 EUR |
| 2025-06-06 |
0.2483 EUR |
1,585.2603 CTK |
0.2522 EUR |
0.2466 EUR |
0.2536 EUR |
0.2466 EUR |
| 2025-06-05 |
0.2607 EUR |
25,203.5979 CTK |
0.2736 EUR |
0.2522 EUR |
0.2736 EUR |
0.2522 EUR |
| 2025-06-04 |
0.2805 EUR |
163,964.1839 CTK |
0.2833 EUR |
0.2713 EUR |
0.2912 EUR |
0.2803 EUR |
| 2025-06-03 |
0.2914 EUR |
21,370.9566 CTK |
0.2827 EUR |
0.2813 EUR |
0.2992 EUR |
0.2856 EUR |
| 2025-06-02 |
0.2741 EUR |
183.2976 CTK |
0.2764 EUR |
0.2721 EUR |
0.2772 EUR |
0.2772 EUR |
| 2025-06-01 |
0.2792 EUR |
2,121.7063 CTK |
0.2836 EUR |
0.2736 EUR |
0.2836 EUR |
0.2801 EUR |
| 2025-05-31 |
0.2788 EUR |
2,542.2139 CTK |
0.2723 EUR |
0.2723 EUR |
0.2837 EUR |
0.2791 EUR |
| 2025-05-30 |
0.2910 EUR |
1,587.1554 CTK |
0.3064 EUR |
0.2860 EUR |
0.3064 EUR |
0.2906 EUR |
| 2025-05-29 |
0.3118 EUR |
12,650.6340 CTK |
0.3218 EUR |
0.3075 EUR |
0.3227 EUR |
0.3106 EUR |
| 2025-05-28 |
0.3132 EUR |
1,913.2849 CTK |
0.3115 EUR |
0.3081 EUR |
0.3159 EUR |
0.3159 EUR |
| 2025-05-27 |
0.3134 EUR |
2,068.8167 CTK |
0.3000 EUR |
0.3000 EUR |
0.3213 EUR |
0.3156 EUR |
| 2025-05-26 |
0.3072 EUR |
17,704.5758 CTK |
0.3120 EUR |
0.3012 EUR |
0.3175 EUR |
0.3029 EUR |
| 2025-05-25 |
0.3127 EUR |
3,804.6191 CTK |
0.3127 EUR |
0.3040 EUR |
0.3156 EUR |
0.3156 EUR |
| 2025-05-24 |
0.3130 EUR |
16,464.1181 CTK |
0.3130 EUR |
0.3123 EUR |
0.3156 EUR |
0.3123 EUR |
| 2025-05-23 |
0.3295 EUR |
535.5934 CTK |
0.3360 EUR |
0.3156 EUR |
0.3371 EUR |
0.3156 EUR |
| 2025-05-22 |
0.3325 EUR |
6,743.5369 CTK |
0.3209 EUR |
0.3209 EUR |
0.3357 EUR |
0.3351 EUR |
| 2025-05-21 |
0.3119 EUR |
1,334.8507 CTK |
0.3106 EUR |
0.3036 EUR |
0.3168 EUR |
0.3164 EUR |
| 2025-05-20 |
0.3087 EUR |
12,341.6740 CTK |
0.3120 EUR |
0.3000 EUR |
0.3120 EUR |
0.3036 EUR |
| 2025-05-19 |
0.3019 EUR |
3,909.8176 CTK |
0.3120 EUR |
0.2940 EUR |
0.3120 EUR |
0.3018 EUR |
| 2025-05-18 |
0.3079 EUR |
4,965.8488 CTK |
0.3073 EUR |
0.2997 EUR |
0.3204 EUR |
0.3037 EUR |
| 2025-05-17 |
0.3253 EUR |
229.1490 CTK |
0.3100 EUR |
0.3085 EUR |
0.3114 EUR |
0.3108 EUR |
| 2025-05-16 |
0.3262 EUR |
2,818.8467 CTK |
0.3199 EUR |
0.3196 EUR |
0.3325 EUR |
0.3225 EUR |
| 2025-05-15 |
0.3388 EUR |
179,229.9964 CTK |
0.3464 EUR |
0.3213 EUR |
0.3555 EUR |
0.3251 EUR |
| 2025-05-14 |
0.3546 EUR |
13,555.8349 CTK |
0.3716 EUR |
0.3495 EUR |
0.3716 EUR |
0.3581 EUR |
| 2025-05-13 |
0.3582 EUR |
96,843.1277 CTK |
0.3602 EUR |
0.3414 EUR |
0.3809 EUR |
0.3672 EUR |
| 2025-05-12 |
0.3620 EUR |
106,284.0053 CTK |
0.3473 EUR |
0.3473 EUR |
0.3743 EUR |
0.3611 EUR |
| 2025-05-11 |
0.3493 EUR |
131,206.3271 CTK |
0.3583 EUR |
0.3330 EUR |
0.3650 EUR |
0.3475 EUR |
| 2025-05-10 |
0.3528 EUR |
171,128.1418 CTK |
0.3504 EUR |
0.3453 EUR |
0.3659 EUR |
0.3562 EUR |
| 2025-05-09 |
0.3361 EUR |
202,093.4221 CTK |
0.3283 EUR |
0.3219 EUR |
0.3517 EUR |
0.3481 EUR |
| 2025-05-08 |
0.3160 EUR |
239,054.2277 CTK |
0.3023 EUR |
0.2978 EUR |
0.3297 EUR |
0.3285 EUR |
| 2025-05-07 |
0.3079 EUR |
260,097.2248 CTK |
0.3182 EUR |
0.2964 EUR |
0.3234 EUR |
0.3024 EUR |
| 2025-05-06 |
0.3268 EUR |
178,790.1477 CTK |
0.3378 EUR |
0.3055 EUR |
0.3414 EUR |
0.3165 EUR |
| 2025-05-05 |
0.3382 EUR |
219,482.3284 CTK |
0.3493 EUR |
0.3234 EUR |
0.3554 EUR |
0.3412 EUR |
| 2025-05-04 |
0.3457 EUR |
269,736.9682 CTK |
0.3432 EUR |
0.3300 EUR |
0.3582 EUR |
0.3532 EUR |
| 2025-05-03 |
0.3759 EUR |
694,902.4932 CTK |
0.3947 EUR |
0.3396 EUR |
0.4223 EUR |
0.3490 EUR |
| 2025-05-02 |
0.3838 EUR |
641,091.6716 CTK |
0.3713 EUR |
0.3662 EUR |
0.3991 EUR |
0.3796 EUR |
| 2025-05-01 |
0.3819 EUR |
626,834.5766 CTK |
0.3991 EUR |
0.3657 EUR |
0.3991 EUR |
0.3688 EUR |
| 2025-04-30 |
0.4063 EUR |
3,974,588.1829 CTK |
0.3330 EUR |
0.3305 EUR |
0.4689 EUR |
0.3928 EUR |
| 2025-04-29 |
0.3201 EUR |
539,500.2866 CTK |
0.3017 EUR |
0.2950 EUR |
0.3472 EUR |
0.3343 EUR |
| 2025-04-28 |
0.2983 EUR |
4,819.2263 CTK |
0.2985 EUR |
0.2907 EUR |
0.3032 EUR |
0.2930 EUR |
| 2025-04-27 |
0.3059 EUR |
6,860.1852 CTK |
0.3173 EUR |
0.2995 EUR |
0.3173 EUR |
0.2995 EUR |
| 2025-04-26 |
0.3218 EUR |
1,180.9721 CTK |
0.3269 EUR |
0.3179 EUR |
0.3291 EUR |
0.3181 EUR |
| 2025-04-25 |
0.3174 EUR |
325.4346 CTK |
0.3149 EUR |
0.3149 EUR |
0.3231 EUR |
0.3227 EUR |
| 2025-04-24 |
0.3059 EUR |
1,135.9209 CTK |
0.3099 EUR |
0.3007 EUR |
0.3100 EUR |
0.3070 EUR |
| 2025-04-23 |
0.3168 EUR |
5,719.8084 CTK |
0.3151 EUR |
0.3102 EUR |
0.3176 EUR |
0.3164 EUR |
| 2025-04-22 |
0.3083 EUR |
3,228.5059 CTK |
0.2938 EUR |
0.2938 EUR |
0.3100 EUR |
0.3100 EUR |
| 2025-04-21 |
0.3009 EUR |
18,994.9950 CTK |
0.2987 EUR |
0.2937 EUR |
0.3041 EUR |
0.2937 EUR |