Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
0.3262 EUR |
2,818.8467 CTK |
0.3199 EUR |
0.3196 EUR |
0.3325 EUR |
0.3225 EUR |
| 2025-05-15 |
0.3388 EUR |
179,229.9964 CTK |
0.3464 EUR |
0.3213 EUR |
0.3555 EUR |
0.3251 EUR |
| 2025-05-14 |
0.3546 EUR |
13,555.8349 CTK |
0.3716 EUR |
0.3495 EUR |
0.3716 EUR |
0.3581 EUR |
| 2025-05-13 |
0.3582 EUR |
96,843.1277 CTK |
0.3602 EUR |
0.3414 EUR |
0.3809 EUR |
0.3672 EUR |
| 2025-05-12 |
0.3620 EUR |
106,284.0053 CTK |
0.3473 EUR |
0.3473 EUR |
0.3743 EUR |
0.3611 EUR |
| 2025-05-11 |
0.3493 EUR |
131,206.3271 CTK |
0.3583 EUR |
0.3330 EUR |
0.3650 EUR |
0.3475 EUR |
| 2025-05-10 |
0.3528 EUR |
171,128.1418 CTK |
0.3504 EUR |
0.3453 EUR |
0.3659 EUR |
0.3562 EUR |
| 2025-05-09 |
0.3361 EUR |
202,093.4221 CTK |
0.3283 EUR |
0.3219 EUR |
0.3517 EUR |
0.3481 EUR |
| 2025-05-08 |
0.3160 EUR |
239,054.2277 CTK |
0.3023 EUR |
0.2978 EUR |
0.3297 EUR |
0.3285 EUR |
| 2025-05-07 |
0.3079 EUR |
260,097.2248 CTK |
0.3182 EUR |
0.2964 EUR |
0.3234 EUR |
0.3024 EUR |
| 2025-05-06 |
0.3268 EUR |
178,790.1477 CTK |
0.3378 EUR |
0.3055 EUR |
0.3414 EUR |
0.3165 EUR |
| 2025-05-05 |
0.3382 EUR |
219,482.3284 CTK |
0.3493 EUR |
0.3234 EUR |
0.3554 EUR |
0.3412 EUR |
| 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 |