Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
0.3578 EUR |
7,802.7219 CTK |
0.3551 EUR |
0.3545 EUR |
0.3595 EUR |
0.3579 EUR |
| 2025-03-26 |
0.3612 EUR |
5,635.5569 CTK |
0.3610 EUR |
0.3547 EUR |
0.3705 EUR |
0.3574 EUR |
| 2025-03-25 |
0.3600 EUR |
24,747.2375 CTK |
0.3678 EUR |
0.3520 EUR |
0.3678 EUR |
0.3578 EUR |
| 2025-03-24 |
0.3676 EUR |
20,589.0683 CTK |
0.3674 EUR |
0.3658 EUR |
0.3763 EUR |
0.3676 EUR |
| 2025-03-23 |
0.3679 EUR |
44,617.2281 CTK |
0.3922 EUR |
0.3560 EUR |
0.3922 EUR |
0.3620 EUR |
| 2025-03-22 |
0.3988 EUR |
33,866.4264 CTK |
0.3948 EUR |
0.3853 EUR |
0.4098 EUR |
0.4082 EUR |
| 2025-03-21 |
0.3843 EUR |
17,058.2861 CTK |
0.3917 EUR |
0.3729 EUR |
0.3917 EUR |
0.3888 EUR |
| 2025-03-20 |
0.3982 EUR |
58,304.7123 CTK |
0.3923 EUR |
0.3847 EUR |
0.4226 EUR |
0.3896 EUR |
| 2025-03-19 |
0.3853 EUR |
55,846.2695 CTK |
0.3887 EUR |
0.3720 EUR |
0.3962 EUR |
0.3877 EUR |
| 2025-03-18 |
0.3789 EUR |
107,032.9963 CTK |
0.3696 EUR |
0.3604 EUR |
0.3870 EUR |
0.3806 EUR |
| 2025-03-17 |
0.3681 EUR |
27,262.4863 CTK |
0.3675 EUR |
0.3592 EUR |
0.3758 EUR |
0.3672 EUR |
| 2025-03-16 |
0.3547 EUR |
12,285.0213 CTK |
0.3556 EUR |
0.3522 EUR |
0.3619 EUR |
0.3612 EUR |
| 2025-03-15 |
0.3506 EUR |
1,907.7967 CTK |
0.3481 EUR |
0.3478 EUR |
0.3602 EUR |
0.3594 EUR |
| 2025-03-14 |
0.3467 EUR |
10,662.5913 CTK |
0.3410 EUR |
0.3410 EUR |
0.3537 EUR |
0.3517 EUR |
| 2025-03-13 |
0.3495 EUR |
54,970.0620 CTK |
0.3463 EUR |
0.3414 EUR |
0.3707 EUR |
0.3414 EUR |
| 2025-03-12 |
0.3285 EUR |
106,055.1339 CTK |
0.3369 EUR |
0.3190 EUR |
0.3369 EUR |
0.3364 EUR |
| 2025-03-11 |
0.3224 EUR |
157,750.2302 CTK |
0.3392 EUR |
0.2870 EUR |
0.3428 EUR |
0.3126 EUR |
| 2025-03-10 |
0.3155 EUR |
13,607.5078 CTK |
0.3194 EUR |
0.2990 EUR |
0.3338 EUR |
0.3333 EUR |
| 2025-03-09 |
0.3391 EUR |
12,920.1642 CTK |
0.3193 EUR |
0.3130 EUR |
0.3523 EUR |
0.3130 EUR |
| 2025-03-08 |
0.3591 EUR |
89,683.0723 CTK |
0.3587 EUR |
0.3438 EUR |
0.3666 EUR |
0.3640 EUR |
| 2025-03-07 |
0.3621 EUR |
101,591.8264 CTK |
0.3301 EUR |
0.3301 EUR |
0.3733 EUR |
0.3608 EUR |
| 2025-03-06 |
0.3482 EUR |
67.4797 CTK |
0.3555 EUR |
0.3427 EUR |
0.3555 EUR |
0.3427 EUR |
| 2025-03-05 |
0.3413 EUR |
20,476.9902 CTK |
0.3483 EUR |
0.3337 EUR |
0.3566 EUR |
0.3389 EUR |
| 2025-03-04 |
0.3537 EUR |
71,990.4923 CTK |
0.3570 EUR |
0.3309 EUR |
0.3756 EUR |
0.3487 EUR |
| 2025-03-03 |
0.4281 EUR |
6,395.9895 CTK |
0.4224 EUR |
0.4130 EUR |
0.4236 EUR |
0.4130 EUR |
| 2025-03-02 |
0.4251 EUR |
19,154.7873 CTK |
0.4024 EUR |
0.4024 EUR |
0.4405 EUR |
0.4395 EUR |
| 2025-03-01 |
0.3982 EUR |
4,338.1804 CTK |
0.4036 EUR |
0.3944 EUR |
0.4036 EUR |
0.3972 EUR |
| 2025-02-28 |
0.4120 EUR |
35,474.9506 CTK |
0.3929 EUR |
0.3876 EUR |
0.4252 EUR |
0.4167 EUR |
| 2025-02-27 |
0.3984 EUR |
1,102.4371 CTK |
0.4164 EUR |
0.4067 EUR |
0.4164 EUR |
0.4149 EUR |
| 2025-02-26 |
0.4077 EUR |
23,871.0581 CTK |
0.4112 EUR |
0.3877 EUR |
0.4170 EUR |
0.4080 EUR |
| 2025-02-25 |
0.4001 EUR |
18,769.7835 CTK |
0.3943 EUR |
0.3747 EUR |
0.4132 EUR |
0.4132 EUR |
| 2025-02-24 |
0.4437 EUR |
2,181.2624 CTK |
0.4397 EUR |
0.4188 EUR |
0.4590 EUR |
0.4220 EUR |
| 2025-02-23 |
0.4667 EUR |
38,664.3603 CTK |
0.4677 EUR |
0.4612 EUR |
0.4736 EUR |
0.4641 EUR |
| 2025-02-22 |
0.4591 EUR |
38,603.7869 CTK |
0.4573 EUR |
0.4492 EUR |
0.4728 EUR |
0.4649 EUR |
| 2025-02-21 |
0.4661 EUR |
9,954.4864 CTK |
0.4529 EUR |
0.4438 EUR |
0.4792 EUR |
0.4462 EUR |
| 2025-02-20 |
0.4584 EUR |
21,475.9737 CTK |
0.4511 EUR |
0.4510 EUR |
0.4669 EUR |
0.4628 EUR |
| 2025-02-19 |
0.4460 EUR |
7,248.2200 CTK |
0.4420 EUR |
0.4404 EUR |
0.4488 EUR |
0.4463 EUR |
| 2025-02-18 |
0.4353 EUR |
23,955.6968 CTK |
0.4475 EUR |
0.4213 EUR |
0.4475 EUR |
0.4295 EUR |
| 2025-02-17 |
0.4767 EUR |
34,747.7987 CTK |
0.4734 EUR |
0.4567 EUR |
0.4918 EUR |
0.4623 EUR |
| 2025-02-16 |
0.4724 EUR |
13,915.9464 CTK |
0.4783 EUR |
0.4627 EUR |
0.4826 EUR |
0.4701 EUR |
| 2025-02-15 |
0.4837 EUR |
27,080.3855 CTK |
0.4899 EUR |
0.4676 EUR |
0.5041 EUR |
0.4716 EUR |
| 2025-02-14 |
0.4818 EUR |
12,048.5599 CTK |
0.4753 EUR |
0.4713 EUR |
0.4877 EUR |
0.4860 EUR |
| 2025-02-13 |
0.4888 EUR |
21,083.0835 CTK |
0.5040 EUR |
0.4726 EUR |
0.5120 EUR |
0.4736 EUR |
| 2025-02-12 |
0.5028 EUR |
231,891.5253 CTK |
0.4748 EUR |
0.4641 EUR |
0.5217 EUR |
0.5076 EUR |
| 2025-02-11 |
0.4851 EUR |
48,426.9654 CTK |
0.4791 EUR |
0.4644 EUR |
0.4985 EUR |
0.4737 EUR |
| 2025-02-10 |
0.4756 EUR |
85,333.8633 CTK |
0.4730 EUR |
0.4580 EUR |
0.4969 EUR |
0.4816 EUR |
| 2025-02-09 |
0.4682 EUR |
83,151.4400 CTK |
0.4741 EUR |
0.4479 EUR |
0.4817 EUR |
0.4645 EUR |
| 2025-02-08 |
0.4578 EUR |
86,133.6312 CTK |
0.4281 EUR |
0.4281 EUR |
0.4703 EUR |
0.4605 EUR |
| 2025-02-07 |
0.4403 EUR |
15,746.1422 CTK |
0.4303 EUR |
0.4201 EUR |
0.4540 EUR |
0.4201 EUR |
| 2025-02-06 |
0.4809 EUR |
346,096.5825 CTK |
0.4698 EUR |
0.4253 EUR |
0.5217 EUR |
0.4331 EUR |