Market [unlinked] / EUR
Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2763 EUR |
4,822.3198 |
0.2760 EUR |
0.2744 EUR |
0.2768 EUR |
0.2759 EUR |
| 2025-09-29 |
0.2823 EUR |
1,145.7576 |
0.2828 EUR |
0.2812 EUR |
0.2856 EUR |
0.2812 EUR |
| 2025-09-28 |
0.2834 EUR |
3,536.5398 |
0.2897 EUR |
0.2728 EUR |
0.2897 EUR |
0.2784 EUR |
| 2025-09-26 |
0.2832 EUR |
591.0817 |
0.2803 EUR |
0.2668 EUR |
0.2886 EUR |
0.2668 EUR |
| 2025-09-25 |
0.2821 EUR |
4,985.3782 |
0.3090 EUR |
0.2710 EUR |
0.3090 EUR |
0.2770 EUR |
| 2025-09-24 |
0.3184 EUR |
1,053.4246 |
0.3052 EUR |
0.3052 EUR |
0.3240 EUR |
0.3116 EUR |
| 2025-09-23 |
0.2899 EUR |
40,613.9479 |
0.2885 EUR |
0.2818 EUR |
0.3200 EUR |
0.3074 EUR |
| 2025-09-22 |
0.3157 EUR |
21,354.7520 |
0.3189 EUR |
0.2973 EUR |
0.3190 EUR |
0.3056 EUR |
| 2025-09-21 |
0.3219 EUR |
124,029.4792 |
0.3237 EUR |
0.3105 EUR |
0.3327 EUR |
0.3177 EUR |
| 2025-09-20 |
0.3124 EUR |
150,195.8172 |
0.3002 EUR |
0.3002 EUR |
0.3262 EUR |
0.3061 EUR |
| 2025-09-19 |
0.2970 EUR |
36,256.9791 |
0.3038 EUR |
0.2928 EUR |
0.3038 EUR |
0.3025 EUR |
| 2025-09-18 |
0.2988 EUR |
42,218.8402 |
0.2889 EUR |
0.2887 EUR |
0.3046 EUR |
0.3028 EUR |
| 2025-09-17 |
0.2806 EUR |
8,273.0606 |
0.2834 EUR |
0.2739 EUR |
0.2875 EUR |
0.2875 EUR |
| 2025-09-16 |
0.2794 EUR |
249.3805 |
0.2751 EUR |
0.2751 EUR |
0.2818 EUR |
0.2818 EUR |
| 2025-09-15 |
0.2922 EUR |
6,837.7316 |
0.2955 EUR |
0.2721 EUR |
0.2955 EUR |
0.2740 EUR |
| 2025-09-14 |
0.2989 EUR |
25,406.3374 |
0.3000 EUR |
0.2903 EUR |
0.3000 EUR |
0.2935 EUR |
| 2025-09-13 |
0.3024 EUR |
51,949.3350 |
0.3022 EUR |
0.2992 EUR |
0.3062 EUR |
0.3048 EUR |
| 2025-09-12 |
0.2949 EUR |
4,973.3511 |
0.2933 EUR |
0.2933 EUR |
0.2977 EUR |
0.2965 EUR |
| 2025-09-11 |
0.2984 EUR |
129,560.3733 |
0.2918 EUR |
0.2903 EUR |
0.3114 EUR |
0.2945 EUR |
| 2025-09-10 |
0.2873 EUR |
30,505.1408 |
0.2838 EUR |
0.2838 EUR |
0.2886 EUR |
0.2866 EUR |
| 2025-09-09 |
0.2853 EUR |
2,187.1219 |
0.2827 EUR |
0.2827 EUR |
0.2871 EUR |
0.2836 EUR |
| 2025-09-08 |
0.2782 EUR |
706.9486 |
0.2794 EUR |
0.2746 EUR |
0.2833 EUR |
0.2833 EUR |
| 2025-09-07 |
0.2763 EUR |
2,905.0080 |
0.2756 EUR |
0.2756 EUR |
0.2789 EUR |
0.2766 EUR |
| 2025-09-06 |
0.2736 EUR |
6,037.3022 |
0.2762 EUR |
0.2708 EUR |
0.2762 EUR |
0.2708 EUR |
| 2025-09-05 |
0.2763 EUR |
4,285.6646 |
0.2818 EUR |
0.2762 EUR |
0.2818 EUR |
0.2763 EUR |
| 2025-09-04 |
0.2805 EUR |
2,262.9096 |
0.2769 EUR |
0.2769 EUR |
0.2808 EUR |
0.2778 EUR |
| 2025-09-03 |
0.2874 EUR |
20,071.2507 |
0.2853 EUR |
0.2813 EUR |
0.2883 EUR |
0.2883 EUR |
| 2025-09-02 |
0.2802 EUR |
6,752.8140 |
0.2775 EUR |
0.2775 EUR |
0.2832 EUR |
0.2801 EUR |
| 2025-09-01 |
0.2738 EUR |
35,969.9967 |
0.2706 EUR |
0.2687 EUR |
0.2787 EUR |
0.2705 EUR |
| 2025-08-31 |
0.2898 EUR |
36,299.4050 |
0.2905 EUR |
0.2821 EUR |
0.2919 EUR |
0.2821 EUR |
| 2025-08-30 |
0.2873 EUR |
1,256.8621 |
0.2882 EUR |
0.2855 EUR |
0.2893 EUR |
0.2855 EUR |
| 2025-08-29 |
0.2870 EUR |
33,393.4749 |
0.2983 EUR |
0.2788 EUR |
0.2983 EUR |
0.2819 EUR |
| 2025-08-28 |
0.3106 EUR |
98,588.4901 |
0.3007 EUR |
0.2959 EUR |
0.3217 EUR |
0.2971 EUR |
| 2025-08-27 |
0.2922 EUR |
21,758.1702 |
0.2920 EUR |
0.2899 EUR |
0.3010 EUR |
0.3004 EUR |
| 2025-08-26 |
0.2842 EUR |
50,574.9421 |
0.2785 EUR |
0.2785 EUR |
0.2877 EUR |
0.2875 EUR |
| 2025-08-25 |
0.3003 EUR |
91,397.3649 |
0.2984 EUR |
0.2788 EUR |
0.3124 EUR |
0.2788 EUR |
| 2025-08-24 |
0.3097 EUR |
463,861.8767 |
0.2963 EUR |
0.2917 EUR |
0.3200 EUR |
0.2942 EUR |
| 2025-08-23 |
0.2901 EUR |
27,288.0358 |
0.2943 EUR |
0.2869 EUR |
0.2943 EUR |
0.2869 EUR |
| 2025-08-22 |
0.2864 EUR |
89,709.1197 |
0.2734 EUR |
0.2632 EUR |
0.2932 EUR |
0.2932 EUR |
| 2025-08-21 |
0.2709 EUR |
12,474.9080 |
0.2799 EUR |
0.2695 EUR |
0.2799 EUR |
0.2699 EUR |
| 2025-08-20 |
0.2710 EUR |
3,974.5295 |
0.2706 EUR |
0.2706 EUR |
0.2795 EUR |
0.2795 EUR |
| 2025-08-19 |
0.2741 EUR |
26,628.2059 |
0.2779 EUR |
0.2654 EUR |
0.2797 EUR |
0.2654 EUR |
| 2025-08-18 |
0.2814 EUR |
42,900.2017 |
0.2958 EUR |
0.2750 EUR |
0.2958 EUR |
0.2860 EUR |
| 2025-08-17 |
0.3000 EUR |
104,953.1651 |
0.3023 EUR |
0.2956 EUR |
0.3025 EUR |
0.2956 EUR |
| 2025-08-16 |
0.2943 EUR |
25,736.6589 |
0.2918 EUR |
0.2889 EUR |
0.2976 EUR |
0.2967 EUR |
| 2025-08-15 |
0.2937 EUR |
51,945.3378 |
0.2884 EUR |
0.2800 EUR |
0.2989 EUR |
0.2860 EUR |
| 2025-08-14 |
0.3143 EUR |
584,272.9491 |
0.3124 EUR |
0.2827 EUR |
0.3310 EUR |
0.2827 EUR |
| 2025-08-13 |
0.3146 EUR |
138,103.5322 |
0.3075 EUR |
0.3065 EUR |
0.3201 EUR |
0.3187 EUR |
| 2025-08-12 |
0.3057 EUR |
112,242.7117 |
0.2951 EUR |
0.2876 EUR |
0.3112 EUR |
0.3078 EUR |
| 2025-08-11 |
0.3019 EUR |
18,328.5461 |
0.3076 EUR |
0.2921 EUR |
0.3094 EUR |
0.2951 EUR |