Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
0.2947 EUR |
2,897.8423 CTK |
0.2944 EUR |
0.2928 EUR |
0.2976 EUR |
0.2976 EUR |
| 2025-04-19 |
0.2905 EUR |
4,522.9742 CTK |
0.2862 EUR |
0.2862 EUR |
0.2932 EUR |
0.2925 EUR |
| 2025-04-18 |
0.2878 EUR |
7,510.9616 CTK |
0.2777 EUR |
0.2777 EUR |
0.2908 EUR |
0.2874 EUR |
| 2025-04-17 |
0.2834 EUR |
155,575.8701 CTK |
0.2678 EUR |
0.2678 EUR |
0.2939 EUR |
0.2808 EUR |
| 2025-04-16 |
0.2659 EUR |
15,314.6340 CTK |
0.2754 EUR |
0.2609 EUR |
0.2754 EUR |
0.2697 EUR |
| 2025-04-15 |
0.2806 EUR |
297.9375 CTK |
0.2787 EUR |
0.2787 EUR |
0.2839 EUR |
0.2809 EUR |
| 2025-04-14 |
0.2795 EUR |
13,004.4835 CTK |
0.2802 EUR |
0.2754 EUR |
0.2847 EUR |
0.2761 EUR |
| 2025-04-13 |
0.2861 EUR |
1,324.0031 CTK |
0.2910 EUR |
0.2771 EUR |
0.2910 EUR |
0.2771 EUR |
| 2025-04-12 |
0.2802 EUR |
5,801.4724 CTK |
0.2806 EUR |
0.2764 EUR |
0.2920 EUR |
0.2881 EUR |
| 2025-04-11 |
0.2836 EUR |
68,721.1142 CTK |
0.2838 EUR |
0.2799 EUR |
0.2885 EUR |
0.2868 EUR |
| 2025-04-10 |
0.2798 EUR |
50,936.3300 CTK |
0.2833 EUR |
0.2683 EUR |
0.2846 EUR |
0.2794 EUR |
| 2025-04-09 |
0.2809 EUR |
133,155.1299 CTK |
0.2664 EUR |
0.2664 EUR |
0.2948 EUR |
0.2933 EUR |
| 2025-04-08 |
0.2674 EUR |
16,287.1544 CTK |
0.2787 EUR |
0.2589 EUR |
0.2787 EUR |
0.2632 EUR |
| 2025-04-07 |
0.2913 EUR |
336,332.6644 CTK |
0.2529 EUR |
0.2529 EUR |
0.3067 EUR |
0.2786 EUR |
| 2025-04-06 |
0.2829 EUR |
20,536.7179 CTK |
0.2826 EUR |
0.2757 EUR |
0.2857 EUR |
0.2757 EUR |
| 2025-04-05 |
0.2844 EUR |
14,719.1054 CTK |
0.2805 EUR |
0.2760 EUR |
0.2881 EUR |
0.2847 EUR |
| 2025-04-04 |
0.2761 EUR |
49,506.1443 CTK |
0.2711 EUR |
0.2633 EUR |
0.2826 EUR |
0.2791 EUR |
| 2025-04-03 |
0.2607 EUR |
84,244.4924 CTK |
0.2860 EUR |
0.2464 EUR |
0.2860 EUR |
0.2686 EUR |
| 2025-04-02 |
0.3031 EUR |
284,113.1099 CTK |
0.3086 EUR |
0.2810 EUR |
0.3258 EUR |
0.2810 EUR |
| 2025-04-01 |
0.3285 EUR |
46,365.6481 CTK |
0.3250 EUR |
0.3215 EUR |
0.3339 EUR |
0.3268 EUR |
| 2025-03-31 |
0.3132 EUR |
20,966.5175 CTK |
0.3142 EUR |
0.3064 EUR |
0.3205 EUR |
0.3201 EUR |
| 2025-03-30 |
0.3286 EUR |
21,875.7109 CTK |
0.3183 EUR |
0.3183 EUR |
0.3337 EUR |
0.3237 EUR |
| 2025-03-29 |
0.3337 EUR |
164,265.2527 CTK |
0.3365 EUR |
0.3188 EUR |
0.3434 EUR |
0.3232 EUR |
| 2025-03-28 |
0.3336 EUR |
5,884.7937 CTK |
0.3478 EUR |
0.3293 EUR |
0.3478 EUR |
0.3298 EUR |
| 2025-03-27 |
0.3578 EUR |
7,802.7219 CTK |
0.3551 EUR |
0.3545 EUR |
0.3595 EUR |
0.3579 EUR |
| 2025-03-26 |
0.3612 EUR |
5,635.5569 CTK |
0.3610 EUR |
0.3547 EUR |
0.3705 EUR |
0.3574 EUR |
| 2025-03-25 |
0.3600 EUR |
24,747.2375 CTK |
0.3678 EUR |
0.3520 EUR |
0.3678 EUR |
0.3578 EUR |
| 2025-03-24 |
0.3676 EUR |
20,589.0683 CTK |
0.3674 EUR |
0.3658 EUR |
0.3763 EUR |
0.3676 EUR |
| 2025-03-23 |
0.3679 EUR |
44,617.2281 CTK |
0.3922 EUR |
0.3560 EUR |
0.3922 EUR |
0.3620 EUR |
| 2025-03-22 |
0.3988 EUR |
33,866.4264 CTK |
0.3948 EUR |
0.3853 EUR |
0.4098 EUR |
0.4082 EUR |
| 2025-03-21 |
0.3843 EUR |
17,058.2861 CTK |
0.3917 EUR |
0.3729 EUR |
0.3917 EUR |
0.3888 EUR |
| 2025-03-20 |
0.3982 EUR |
58,304.7123 CTK |
0.3923 EUR |
0.3847 EUR |
0.4226 EUR |
0.3896 EUR |
| 2025-03-19 |
0.3853 EUR |
55,846.2695 CTK |
0.3887 EUR |
0.3720 EUR |
0.3962 EUR |
0.3877 EUR |
| 2025-03-18 |
0.3789 EUR |
107,032.9963 CTK |
0.3696 EUR |
0.3604 EUR |
0.3870 EUR |
0.3806 EUR |
| 2025-03-17 |
0.3681 EUR |
27,262.4863 CTK |
0.3675 EUR |
0.3592 EUR |
0.3758 EUR |
0.3672 EUR |
| 2025-03-16 |
0.3547 EUR |
12,285.0213 CTK |
0.3556 EUR |
0.3522 EUR |
0.3619 EUR |
0.3612 EUR |