Market [unlinked] / EUR
Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.5124 EUR |
2,461.9338 |
0.5143 EUR |
0.5001 EUR |
0.5176 EUR |
0.5001 EUR |
| 2024-10-12 |
0.5111 EUR |
9,960.8076 |
0.5167 EUR |
0.5074 EUR |
0.5170 EUR |
0.5112 EUR |
| 2024-10-11 |
0.5032 EUR |
8,723.7166 |
0.4925 EUR |
0.4925 EUR |
0.5140 EUR |
0.5125 EUR |
| 2024-10-10 |
0.4837 EUR |
15,131.9532 |
0.4798 EUR |
0.4759 EUR |
0.4915 EUR |
0.4888 EUR |
| 2024-10-09 |
0.4823 EUR |
25,392.3309 |
0.5001 EUR |
0.4746 EUR |
0.5097 EUR |
0.4746 EUR |
| 2024-10-08 |
0.5050 EUR |
14,873.1662 |
0.4995 EUR |
0.4936 EUR |
0.5188 EUR |
0.5009 EUR |
| 2024-10-07 |
0.5014 EUR |
8,288.7874 |
0.5092 EUR |
0.4937 EUR |
0.5098 EUR |
0.5006 EUR |
| 2024-10-06 |
0.4981 EUR |
11,754.4261 |
0.4869 EUR |
0.4860 EUR |
0.5025 EUR |
0.4988 EUR |
| 2024-10-05 |
0.4870 EUR |
9,803.4768 |
0.4909 EUR |
0.4718 EUR |
0.4990 EUR |
0.4718 EUR |
| 2024-10-04 |
0.4797 EUR |
60,536.5415 |
0.4698 EUR |
0.4698 EUR |
0.4862 EUR |
0.4833 EUR |
| 2024-10-03 |
0.4616 EUR |
48,469.1962 |
0.4690 EUR |
0.4512 EUR |
0.4745 EUR |
0.4601 EUR |
| 2024-10-02 |
0.4855 EUR |
172,022.9220 |
0.4858 EUR |
0.4625 EUR |
0.4984 EUR |
0.4681 EUR |
| 2024-10-01 |
0.4862 EUR |
1,002,045.4780 |
0.5017 EUR |
0.4568 EUR |
0.5163 EUR |
0.4805 EUR |
| 2024-09-30 |
0.4972 EUR |
21,805.9110 |
0.5006 EUR |
0.4898 EUR |
0.5057 EUR |
0.4919 EUR |
| 2024-09-29 |
0.5151 EUR |
51,055.2659 |
0.5086 EUR |
0.5077 EUR |
0.5257 EUR |
0.5222 EUR |
| 2024-09-28 |
0.5250 EUR |
15,985.7366 |
0.5331 EUR |
0.5076 EUR |
0.5391 EUR |
0.5083 EUR |
| 2024-09-27 |
0.5254 EUR |
21,910.3963 |
0.5236 EUR |
0.5174 EUR |
0.5315 EUR |
0.5263 EUR |
| 2024-09-26 |
0.5205 EUR |
47,972.5327 |
0.5133 EUR |
0.5053 EUR |
0.5289 EUR |
0.5177 EUR |
| 2024-09-25 |
0.5291 EUR |
184,046.2637 |
0.5289 EUR |
0.5127 EUR |
0.5509 EUR |
0.5248 EUR |
| 2024-09-24 |
0.5168 EUR |
166,028.1020 |
0.5087 EUR |
0.5020 EUR |
0.5326 EUR |
0.5277 EUR |
| 2024-09-23 |
0.5140 EUR |
185,604.4727 |
0.5136 EUR |
0.4977 EUR |
0.5400 EUR |
0.5071 EUR |
| 2024-09-22 |
0.5658 EUR |
756,694.2270 |
0.5769 EUR |
0.5051 EUR |
0.5769 EUR |
0.5160 EUR |
| 2024-09-21 |
0.5798 EUR |
2,424,303.1259 |
0.4869 EUR |
0.4869 EUR |
0.6339 EUR |
0.5903 EUR |
| 2024-09-20 |
0.4921 EUR |
19,661.2375 |
0.4906 EUR |
0.4739 EUR |
0.5013 EUR |
0.4768 EUR |
| 2024-09-19 |
0.4956 EUR |
302,658.8293 |
0.4738 EUR |
0.4687 EUR |
0.5275 EUR |
0.4819 EUR |
| 2024-09-18 |
0.4484 EUR |
1,103.2552 |
0.4490 EUR |
0.4403 EUR |
0.4585 EUR |
0.4585 EUR |
| 2024-09-17 |
0.4515 EUR |
32,474.9025 |
0.4341 EUR |
0.4341 EUR |
0.4633 EUR |
0.4508 EUR |
| 2024-09-16 |
0.4588 EUR |
1,021.8534 |
0.4701 EUR |
0.4421 EUR |
0.4701 EUR |
0.4421 EUR |
| 2024-09-15 |
0.4794 EUR |
1,412.4944 |
0.4941 EUR |
0.4711 EUR |
0.4941 EUR |
0.4711 EUR |
| 2024-09-14 |
0.4975 EUR |
2,231.1570 |
0.4899 EUR |
0.4899 EUR |
0.5029 EUR |
0.4930 EUR |
| 2024-09-13 |
0.4903 EUR |
3,929.2772 |
0.4849 EUR |
0.4806 EUR |
0.4952 EUR |
0.4915 EUR |
| 2024-09-12 |
0.4895 EUR |
10,473.1637 |
0.4925 EUR |
0.4765 EUR |
0.4970 EUR |
0.4817 EUR |
| 2024-09-11 |
0.4886 EUR |
17,926.7638 |
0.4791 EUR |
0.4758 EUR |
0.4945 EUR |
0.4878 EUR |
| 2024-09-10 |
0.4825 EUR |
2,482.7718 |
0.4758 EUR |
0.4752 EUR |
0.4894 EUR |
0.4874 EUR |
| 2024-09-09 |
0.4772 EUR |
10,278.3876 |
0.4630 EUR |
0.4630 EUR |
0.4891 EUR |
0.4853 EUR |
| 2024-09-08 |
0.4508 EUR |
1,874.5673 |
0.4567 EUR |
0.4474 EUR |
0.4567 EUR |
0.4539 EUR |
| 2024-09-07 |
0.4487 EUR |
456.8108 |
0.4509 EUR |
0.4457 EUR |
0.4532 EUR |
0.4528 EUR |
| 2024-09-06 |
0.4458 EUR |
6,512.3629 |
0.4523 EUR |
0.4387 EUR |
0.4576 EUR |
0.4468 EUR |
| 2024-09-05 |
0.4468 EUR |
1,960.3593 |
0.4488 EUR |
0.4419 EUR |
0.4512 EUR |
0.4419 EUR |
| 2024-09-04 |
0.4399 EUR |
9,770.5322 |
0.4339 EUR |
0.4300 EUR |
0.4590 EUR |
0.4547 EUR |
| 2024-09-03 |
0.4581 EUR |
10,964.8027 |
0.4777 EUR |
0.4379 EUR |
0.4777 EUR |
0.4379 EUR |
| 2024-09-02 |
0.4564 EUR |
38,071.5703 |
0.4430 EUR |
0.4426 EUR |
0.4651 EUR |
0.4640 EUR |
| 2024-09-01 |
0.4393 EUR |
2,948.0984 |
0.4539 EUR |
0.4324 EUR |
0.4554 EUR |
0.4324 EUR |
| 2024-08-31 |
0.4679 EUR |
4,760.1759 |
0.4790 EUR |
0.4543 EUR |
0.4790 EUR |
0.4597 EUR |
| 2024-08-30 |
0.4697 EUR |
19,229.8776 |
0.4814 EUR |
0.4469 EUR |
0.4902 EUR |
0.4609 EUR |
| 2024-08-29 |
0.4936 EUR |
26,128.7684 |
0.4901 EUR |
0.4770 EUR |
0.5097 EUR |
0.4770 EUR |
| 2024-08-28 |
0.4895 EUR |
7,783.1612 |
0.4847 EUR |
0.4728 EUR |
0.5006 EUR |
0.4825 EUR |
| 2024-08-27 |
0.5197 EUR |
5,132.0655 |
0.5143 EUR |
0.5094 EUR |
0.5310 EUR |
0.5128 EUR |
| 2024-08-26 |
0.5467 EUR |
17,564.8492 |
0.5667 EUR |
0.5147 EUR |
0.5667 EUR |
0.5153 EUR |
| 2024-08-25 |
0.5653 EUR |
77,166.9581 |
0.5545 EUR |
0.5423 EUR |
0.5865 EUR |
0.5693 EUR |