Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-05 |
0.2362 EUR |
28,227.2279 CTK |
0.2421 EUR |
0.2318 EUR |
0.2421 EUR |
0.2318 EUR |
| 2025-07-04 |
0.2480 EUR |
157,525.9996 CTK |
0.2599 EUR |
0.2362 EUR |
0.2599 EUR |
0.2375 EUR |
| 2025-07-03 |
0.2757 EUR |
304,391.7762 CTK |
0.2625 EUR |
0.2599 EUR |
0.2900 EUR |
0.2771 EUR |
| 2025-07-02 |
0.2654 EUR |
156,699.2519 CTK |
0.2650 EUR |
0.2564 EUR |
0.2757 EUR |
0.2686 EUR |
| 2025-07-01 |
0.2906 EUR |
199,622.6750 CTK |
0.2966 EUR |
0.2631 EUR |
0.2966 EUR |
0.2711 EUR |
| 2025-06-30 |
0.3158 EUR |
442,924.5691 CTK |
0.3159 EUR |
0.3032 EUR |
0.3322 EUR |
0.3085 EUR |
| 2025-06-29 |
0.3147 EUR |
2,866,881.6839 CTK |
0.2483 EUR |
0.2471 EUR |
0.4100 EUR |
0.3147 EUR |
| 2025-06-28 |
0.2440 EUR |
190,240.1745 CTK |
0.2265 EUR |
0.2265 EUR |
0.2508 EUR |
0.2471 EUR |
| 2025-06-27 |
0.2273 EUR |
83,468.8792 CTK |
0.2294 EUR |
0.2198 EUR |
0.2294 EUR |
0.2198 EUR |
| 2025-06-26 |
0.2338 EUR |
338,200.1463 CTK |
0.2239 EUR |
0.2232 EUR |
0.2561 EUR |
0.2301 EUR |
| 2025-06-25 |
0.2269 EUR |
179,215.3285 CTK |
0.2166 EUR |
0.2111 EUR |
0.2380 EUR |
0.2230 EUR |
| 2025-06-24 |
0.2112 EUR |
880.9808 CTK |
0.2118 EUR |
0.2105 EUR |
0.2119 EUR |
0.2113 EUR |
| 2025-06-23 |
0.1908 EUR |
8,813.0039 CTK |
0.1949 EUR |
0.1932 EUR |
0.1985 EUR |
0.1985 EUR |
| 2025-06-22 |
0.1994 EUR |
258.1009 CTK |
0.2046 EUR |
0.1960 EUR |
0.2046 EUR |
0.1960 EUR |
| 2025-06-21 |
0.1995 EUR |
37,062.3533 CTK |
0.2107 EUR |
0.1980 EUR |
0.2133 EUR |
0.2020 EUR |
| 2025-06-20 |
0.2118 EUR |
6,689.0768 CTK |
0.2181 EUR |
0.2100 EUR |
0.2181 EUR |
0.2143 EUR |
| 2025-06-19 |
0.2171 EUR |
313,126.0791 CTK |
0.2147 EUR |
0.2107 EUR |
0.2235 EUR |
0.2114 EUR |
| 2025-06-18 |
0.1975 EUR |
154.5300 CTK |
0.2015 EUR |
0.1986 EUR |
0.2015 EUR |
0.1986 EUR |
| 2025-06-17 |
0.2078 EUR |
83,571.2214 CTK |
0.2056 EUR |
0.1973 EUR |
0.2081 EUR |
0.2012 EUR |
| 2025-06-16 |
0.2156 EUR |
37,472.1713 CTK |
0.2133 EUR |
0.2124 EUR |
0.2177 EUR |
0.2139 EUR |
| 2025-06-15 |
0.2148 EUR |
74.2866 CTK |
0.2155 EUR |
0.2137 EUR |
0.2155 EUR |
0.2137 EUR |
| 2025-06-14 |
0.2123 EUR |
213.9968 CTK |
0.2150 EUR |
0.2066 EUR |
0.2150 EUR |
0.2066 EUR |
| 2025-06-13 |
0.2353 EUR |
494.0794 CTK |
0.2211 EUR |
0.2129 EUR |
0.2211 EUR |
0.2129 EUR |
| 2025-06-12 |
0.2411 EUR |
11,513.4174 CTK |
0.2477 EUR |
0.2373 EUR |
0.2477 EUR |
0.2373 EUR |
| 2025-06-11 |
0.2538 EUR |
10,629.8502 CTK |
0.2650 EUR |
0.2444 EUR |
0.2650 EUR |
0.2453 EUR |
| 2025-06-10 |
0.2557 EUR |
11,240.2251 CTK |
0.2601 EUR |
0.2563 EUR |
0.2641 EUR |
0.2607 EUR |
| 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 |