Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-25 |
0.3003 EUR |
91,397.3649 CTK |
0.2984 EUR |
0.2788 EUR |
0.3124 EUR |
0.2788 EUR |
| 2025-08-24 |
0.3097 EUR |
463,861.8767 CTK |
0.2963 EUR |
0.2917 EUR |
0.3200 EUR |
0.2942 EUR |
| 2025-08-23 |
0.2901 EUR |
27,288.0358 CTK |
0.2943 EUR |
0.2869 EUR |
0.2943 EUR |
0.2869 EUR |
| 2025-08-22 |
0.2864 EUR |
89,709.1197 CTK |
0.2734 EUR |
0.2632 EUR |
0.2932 EUR |
0.2932 EUR |
| 2025-08-21 |
0.2709 EUR |
12,474.9080 CTK |
0.2799 EUR |
0.2695 EUR |
0.2799 EUR |
0.2699 EUR |
| 2025-08-20 |
0.2710 EUR |
3,974.5295 CTK |
0.2706 EUR |
0.2706 EUR |
0.2795 EUR |
0.2795 EUR |
| 2025-08-19 |
0.2741 EUR |
26,628.2059 CTK |
0.2779 EUR |
0.2654 EUR |
0.2797 EUR |
0.2654 EUR |
| 2025-08-18 |
0.2814 EUR |
42,900.2017 CTK |
0.2958 EUR |
0.2750 EUR |
0.2958 EUR |
0.2860 EUR |
| 2025-08-17 |
0.3000 EUR |
104,953.1651 CTK |
0.3023 EUR |
0.2956 EUR |
0.3025 EUR |
0.2956 EUR |
| 2025-08-16 |
0.2943 EUR |
25,736.6589 CTK |
0.2918 EUR |
0.2889 EUR |
0.2976 EUR |
0.2967 EUR |
| 2025-08-15 |
0.2937 EUR |
51,945.3378 CTK |
0.2884 EUR |
0.2800 EUR |
0.2989 EUR |
0.2860 EUR |
| 2025-08-14 |
0.3143 EUR |
584,272.9491 CTK |
0.3124 EUR |
0.2827 EUR |
0.3310 EUR |
0.2827 EUR |
| 2025-08-13 |
0.3146 EUR |
138,103.5322 CTK |
0.3075 EUR |
0.3065 EUR |
0.3201 EUR |
0.3187 EUR |
| 2025-08-12 |
0.3057 EUR |
112,242.7117 CTK |
0.2951 EUR |
0.2876 EUR |
0.3112 EUR |
0.3078 EUR |
| 2025-08-11 |
0.3019 EUR |
18,328.5461 CTK |
0.3076 EUR |
0.2921 EUR |
0.3094 EUR |
0.2951 EUR |
| 2025-08-10 |
0.3114 EUR |
282,882.8323 CTK |
0.3046 EUR |
0.2988 EUR |
0.3196 EUR |
0.3126 EUR |
| 2025-08-09 |
0.3041 EUR |
109,084.3527 CTK |
0.2901 EUR |
0.2901 EUR |
0.3148 EUR |
0.3060 EUR |
| 2025-08-08 |
0.2842 EUR |
9,252.4523 CTK |
0.2865 EUR |
0.2787 EUR |
0.2872 EUR |
0.2859 EUR |
| 2025-08-07 |
0.2726 EUR |
1,015.1565 CTK |
0.2698 EUR |
0.2657 EUR |
0.2773 EUR |
0.2748 EUR |
| 2025-08-05 |
0.2755 EUR |
8,034.2733 CTK |
0.2855 EUR |
0.2698 EUR |
0.2859 EUR |
0.2698 EUR |
| 2025-08-04 |
0.2820 EUR |
4,057.4284 CTK |
0.2809 EUR |
0.2787 EUR |
0.2899 EUR |
0.2899 EUR |
| 2025-08-03 |
0.2779 EUR |
180,254.0889 CTK |
0.2773 EUR |
0.2722 EUR |
0.2918 EUR |
0.2761 EUR |
| 2025-08-02 |
0.2694 EUR |
89,328.5343 CTK |
0.2616 EUR |
0.2615 EUR |
0.2756 EUR |
0.2756 EUR |
| 2025-08-01 |
0.2731 EUR |
52,179.4774 CTK |
0.2749 EUR |
0.2606 EUR |
0.2777 EUR |
0.2649 EUR |
| 2025-07-31 |
0.2982 EUR |
8,924.9689 CTK |
0.3011 EUR |
0.2826 EUR |
0.3033 EUR |
0.2826 EUR |
| 2025-07-30 |
0.2921 EUR |
25,499.7207 CTK |
0.2961 EUR |
0.2838 EUR |
0.2983 EUR |
0.2925 EUR |
| 2025-07-29 |
0.3100 EUR |
5,710.4902 CTK |
0.3052 EUR |
0.2997 EUR |
0.3222 EUR |
0.3033 EUR |
| 2025-07-28 |
0.3280 EUR |
30,305.6942 CTK |
0.3209 EUR |
0.3050 EUR |
0.3307 EUR |
0.3050 EUR |
| 2025-07-27 |
0.3138 EUR |
44,892.4818 CTK |
0.3145 EUR |
0.3103 EUR |
0.3165 EUR |
0.3151 EUR |
| 2025-07-26 |
0.3264 EUR |
215,690.7329 CTK |
0.3163 EUR |
0.3087 EUR |
0.3387 EUR |
0.3222 EUR |
| 2025-07-25 |
0.3060 EUR |
25,120.4802 CTK |
0.3003 EUR |
0.2975 EUR |
0.3104 EUR |
0.3104 EUR |
| 2025-07-24 |
0.3108 EUR |
55,198.7137 CTK |
0.3186 EUR |
0.3018 EUR |
0.3216 EUR |
0.3102 EUR |
| 2025-07-23 |
0.3496 EUR |
767,396.4959 CTK |
0.3632 EUR |
0.3101 EUR |
0.3805 EUR |
0.3222 EUR |
| 2025-07-22 |
0.4143 EUR |
2,883,467.9164 CTK |
0.3576 EUR |
0.3554 EUR |
0.4561 EUR |
0.3923 EUR |
| 2025-07-21 |
0.3555 EUR |
302,166.7339 CTK |
0.3567 EUR |
0.3354 EUR |
0.3735 EUR |
0.3717 EUR |
| 2025-07-20 |
0.3366 EUR |
562,546.7830 CTK |
0.2953 EUR |
0.2932 EUR |
0.3569 EUR |
0.3559 EUR |
| 2025-07-19 |
0.2863 EUR |
17,527.6109 CTK |
0.2844 EUR |
0.2844 EUR |
0.2916 EUR |
0.2907 EUR |
| 2025-07-18 |
0.2961 EUR |
24,936.7651 CTK |
0.2882 EUR |
0.2882 EUR |
0.3014 EUR |
0.2893 EUR |
| 2025-07-17 |
0.2866 EUR |
36,649.0775 CTK |
0.2845 EUR |
0.2797 EUR |
0.2887 EUR |
0.2887 EUR |
| 2025-07-16 |
0.2881 EUR |
77,417.7110 CTK |
0.2801 EUR |
0.2764 EUR |
0.3057 EUR |
0.2921 EUR |
| 2025-07-15 |
0.2624 EUR |
16,202.1331 CTK |
0.2569 EUR |
0.2536 EUR |
0.2713 EUR |
0.2711 EUR |
| 2025-07-14 |
0.2719 EUR |
3,648.6015 CTK |
0.2694 EUR |
0.2678 EUR |
0.2778 EUR |
0.2698 EUR |
| 2025-07-13 |
0.2706 EUR |
10,241.5729 CTK |
0.2711 EUR |
0.2676 EUR |
0.2749 EUR |
0.2701 EUR |
| 2025-07-12 |
0.2695 EUR |
15,218.2879 CTK |
0.2659 EUR |
0.2612 EUR |
0.2758 EUR |
0.2682 EUR |
| 2025-07-11 |
0.2725 EUR |
32,910.0573 CTK |
0.2652 EUR |
0.2648 EUR |
0.2836 EUR |
0.2768 EUR |
| 2025-07-10 |
0.2528 EUR |
25,686.5938 CTK |
0.2524 EUR |
0.2491 EUR |
0.2613 EUR |
0.2612 EUR |
| 2025-07-09 |
0.2429 EUR |
30,930.7405 CTK |
0.2412 EUR |
0.2394 EUR |
0.2473 EUR |
0.2473 EUR |
| 2025-07-08 |
0.2413 EUR |
127,538.5726 CTK |
0.2408 EUR |
0.2339 EUR |
0.2435 EUR |
0.2409 EUR |
| 2025-07-07 |
0.2486 EUR |
222,974.9085 CTK |
0.2396 EUR |
0.2396 EUR |
0.2529 EUR |
0.2450 EUR |
| 2025-07-06 |
0.2351 EUR |
4,112.6994 CTK |
0.2322 EUR |
0.2322 EUR |
0.2389 EUR |
0.2369 EUR |