Market [unlinked] / EUR
Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-10 |
0.3114 EUR |
282,882.8323 |
0.3046 EUR |
0.2988 EUR |
0.3196 EUR |
0.3126 EUR |
| 2025-08-09 |
0.3041 EUR |
109,084.3527 |
0.2901 EUR |
0.2901 EUR |
0.3148 EUR |
0.3060 EUR |
| 2025-08-08 |
0.2842 EUR |
9,252.4523 |
0.2865 EUR |
0.2787 EUR |
0.2872 EUR |
0.2859 EUR |
| 2025-08-07 |
0.2726 EUR |
1,015.1565 |
0.2698 EUR |
0.2657 EUR |
0.2773 EUR |
0.2748 EUR |
| 2025-08-05 |
0.2755 EUR |
8,034.2733 |
0.2855 EUR |
0.2698 EUR |
0.2859 EUR |
0.2698 EUR |
| 2025-08-04 |
0.2820 EUR |
4,057.4284 |
0.2809 EUR |
0.2787 EUR |
0.2899 EUR |
0.2899 EUR |
| 2025-08-03 |
0.2779 EUR |
180,254.0889 |
0.2773 EUR |
0.2722 EUR |
0.2918 EUR |
0.2761 EUR |
| 2025-08-02 |
0.2694 EUR |
89,328.5343 |
0.2616 EUR |
0.2615 EUR |
0.2756 EUR |
0.2756 EUR |
| 2025-08-01 |
0.2731 EUR |
52,179.4774 |
0.2749 EUR |
0.2606 EUR |
0.2777 EUR |
0.2649 EUR |
| 2025-07-31 |
0.2982 EUR |
8,924.9689 |
0.3011 EUR |
0.2826 EUR |
0.3033 EUR |
0.2826 EUR |
| 2025-07-30 |
0.2921 EUR |
25,499.7207 |
0.2961 EUR |
0.2838 EUR |
0.2983 EUR |
0.2925 EUR |
| 2025-07-29 |
0.3100 EUR |
5,710.4902 |
0.3052 EUR |
0.2997 EUR |
0.3222 EUR |
0.3033 EUR |
| 2025-07-28 |
0.3280 EUR |
30,305.6942 |
0.3209 EUR |
0.3050 EUR |
0.3307 EUR |
0.3050 EUR |
| 2025-07-27 |
0.3138 EUR |
44,892.4818 |
0.3145 EUR |
0.3103 EUR |
0.3165 EUR |
0.3151 EUR |
| 2025-07-26 |
0.3264 EUR |
215,690.7329 |
0.3163 EUR |
0.3087 EUR |
0.3387 EUR |
0.3222 EUR |
| 2025-07-25 |
0.3060 EUR |
25,120.4802 |
0.3003 EUR |
0.2975 EUR |
0.3104 EUR |
0.3104 EUR |
| 2025-07-24 |
0.3108 EUR |
55,198.7137 |
0.3186 EUR |
0.3018 EUR |
0.3216 EUR |
0.3102 EUR |
| 2025-07-23 |
0.3496 EUR |
767,396.4959 |
0.3632 EUR |
0.3101 EUR |
0.3805 EUR |
0.3222 EUR |
| 2025-07-22 |
0.4143 EUR |
2,883,467.9164 |
0.3576 EUR |
0.3554 EUR |
0.4561 EUR |
0.3923 EUR |
| 2025-07-21 |
0.3555 EUR |
302,166.7339 |
0.3567 EUR |
0.3354 EUR |
0.3735 EUR |
0.3717 EUR |
| 2025-07-20 |
0.3366 EUR |
562,546.7830 |
0.2953 EUR |
0.2932 EUR |
0.3569 EUR |
0.3559 EUR |
| 2025-07-19 |
0.2863 EUR |
17,527.6109 |
0.2844 EUR |
0.2844 EUR |
0.2916 EUR |
0.2907 EUR |
| 2025-07-18 |
0.2961 EUR |
24,936.7651 |
0.2882 EUR |
0.2882 EUR |
0.3014 EUR |
0.2893 EUR |
| 2025-07-17 |
0.2866 EUR |
36,649.0775 |
0.2845 EUR |
0.2797 EUR |
0.2887 EUR |
0.2887 EUR |
| 2025-07-16 |
0.2881 EUR |
77,417.7110 |
0.2801 EUR |
0.2764 EUR |
0.3057 EUR |
0.2921 EUR |
| 2025-07-15 |
0.2624 EUR |
16,202.1331 |
0.2569 EUR |
0.2536 EUR |
0.2713 EUR |
0.2711 EUR |
| 2025-07-14 |
0.2719 EUR |
3,648.6015 |
0.2694 EUR |
0.2678 EUR |
0.2778 EUR |
0.2698 EUR |
| 2025-07-13 |
0.2706 EUR |
10,241.5729 |
0.2711 EUR |
0.2676 EUR |
0.2749 EUR |
0.2701 EUR |
| 2025-07-12 |
0.2695 EUR |
15,218.2879 |
0.2659 EUR |
0.2612 EUR |
0.2758 EUR |
0.2682 EUR |
| 2025-07-11 |
0.2725 EUR |
32,910.0573 |
0.2652 EUR |
0.2648 EUR |
0.2836 EUR |
0.2768 EUR |
| 2025-07-10 |
0.2528 EUR |
25,686.5938 |
0.2524 EUR |
0.2491 EUR |
0.2613 EUR |
0.2612 EUR |
| 2025-07-09 |
0.2429 EUR |
30,930.7405 |
0.2412 EUR |
0.2394 EUR |
0.2473 EUR |
0.2473 EUR |
| 2025-07-08 |
0.2413 EUR |
127,538.5726 |
0.2408 EUR |
0.2339 EUR |
0.2435 EUR |
0.2409 EUR |
| 2025-07-07 |
0.2486 EUR |
222,974.9085 |
0.2396 EUR |
0.2396 EUR |
0.2529 EUR |
0.2450 EUR |
| 2025-07-06 |
0.2351 EUR |
4,112.6994 |
0.2322 EUR |
0.2322 EUR |
0.2389 EUR |
0.2369 EUR |
| 2025-07-05 |
0.2362 EUR |
28,227.2279 |
0.2421 EUR |
0.2318 EUR |
0.2421 EUR |
0.2318 EUR |
| 2025-07-04 |
0.2480 EUR |
157,525.9996 |
0.2599 EUR |
0.2362 EUR |
0.2599 EUR |
0.2375 EUR |
| 2025-07-03 |
0.2757 EUR |
304,391.7762 |
0.2625 EUR |
0.2599 EUR |
0.2900 EUR |
0.2771 EUR |
| 2025-07-02 |
0.2654 EUR |
156,699.2519 |
0.2650 EUR |
0.2564 EUR |
0.2757 EUR |
0.2686 EUR |
| 2025-07-01 |
0.2906 EUR |
199,622.6750 |
0.2966 EUR |
0.2631 EUR |
0.2966 EUR |
0.2711 EUR |
| 2025-06-30 |
0.3158 EUR |
442,924.5691 |
0.3159 EUR |
0.3032 EUR |
0.3322 EUR |
0.3085 EUR |
| 2025-06-29 |
0.3147 EUR |
2,866,881.6839 |
0.2483 EUR |
0.2471 EUR |
0.4100 EUR |
0.3147 EUR |
| 2025-06-28 |
0.2440 EUR |
190,240.1745 |
0.2265 EUR |
0.2265 EUR |
0.2508 EUR |
0.2471 EUR |
| 2025-06-27 |
0.2273 EUR |
83,468.8792 |
0.2294 EUR |
0.2198 EUR |
0.2294 EUR |
0.2198 EUR |
| 2025-06-26 |
0.2338 EUR |
338,200.1463 |
0.2239 EUR |
0.2232 EUR |
0.2561 EUR |
0.2301 EUR |
| 2025-06-25 |
0.2269 EUR |
179,215.3285 |
0.2166 EUR |
0.2111 EUR |
0.2380 EUR |
0.2230 EUR |
| 2025-06-24 |
0.2112 EUR |
880.9808 |
0.2118 EUR |
0.2105 EUR |
0.2119 EUR |
0.2113 EUR |
| 2025-06-23 |
0.1908 EUR |
8,813.0039 |
0.1949 EUR |
0.1932 EUR |
0.1985 EUR |
0.1985 EUR |
| 2025-06-22 |
0.1994 EUR |
258.1009 |
0.2046 EUR |
0.1960 EUR |
0.2046 EUR |
0.1960 EUR |
| 2025-06-21 |
0.1995 EUR |
37,062.3533 |
0.2107 EUR |
0.1980 EUR |
0.2133 EUR |
0.2020 EUR |