Market [unlinked] / EUR
Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.2659 EUR |
15,314.6340 |
0.2754 EUR |
0.2609 EUR |
0.2754 EUR |
0.2697 EUR |
| 2025-04-15 |
0.2806 EUR |
297.9375 |
0.2787 EUR |
0.2787 EUR |
0.2839 EUR |
0.2809 EUR |
| 2025-04-14 |
0.2795 EUR |
13,004.4835 |
0.2802 EUR |
0.2754 EUR |
0.2847 EUR |
0.2761 EUR |
| 2025-04-13 |
0.2861 EUR |
1,324.0031 |
0.2910 EUR |
0.2771 EUR |
0.2910 EUR |
0.2771 EUR |
| 2025-04-12 |
0.2802 EUR |
5,801.4724 |
0.2806 EUR |
0.2764 EUR |
0.2920 EUR |
0.2881 EUR |
| 2025-04-11 |
0.2836 EUR |
68,721.1142 |
0.2838 EUR |
0.2799 EUR |
0.2885 EUR |
0.2868 EUR |
| 2025-04-10 |
0.2798 EUR |
50,936.3300 |
0.2833 EUR |
0.2683 EUR |
0.2846 EUR |
0.2794 EUR |
| 2025-04-09 |
0.2809 EUR |
133,155.1299 |
0.2664 EUR |
0.2664 EUR |
0.2948 EUR |
0.2933 EUR |
| 2025-04-08 |
0.2674 EUR |
16,287.1544 |
0.2787 EUR |
0.2589 EUR |
0.2787 EUR |
0.2632 EUR |
| 2025-04-07 |
0.2913 EUR |
336,332.6644 |
0.2529 EUR |
0.2529 EUR |
0.3067 EUR |
0.2786 EUR |
| 2025-04-06 |
0.2829 EUR |
20,536.7179 |
0.2826 EUR |
0.2757 EUR |
0.2857 EUR |
0.2757 EUR |
| 2025-04-05 |
0.2844 EUR |
14,719.1054 |
0.2805 EUR |
0.2760 EUR |
0.2881 EUR |
0.2847 EUR |
| 2025-04-04 |
0.2761 EUR |
49,506.1443 |
0.2711 EUR |
0.2633 EUR |
0.2826 EUR |
0.2791 EUR |
| 2025-04-03 |
0.2607 EUR |
84,244.4924 |
0.2860 EUR |
0.2464 EUR |
0.2860 EUR |
0.2686 EUR |
| 2025-04-02 |
0.3031 EUR |
284,113.1099 |
0.3086 EUR |
0.2810 EUR |
0.3258 EUR |
0.2810 EUR |
| 2025-04-01 |
0.3285 EUR |
46,365.6481 |
0.3250 EUR |
0.3215 EUR |
0.3339 EUR |
0.3268 EUR |
| 2025-03-31 |
0.3132 EUR |
20,966.5175 |
0.3142 EUR |
0.3064 EUR |
0.3205 EUR |
0.3201 EUR |
| 2025-03-30 |
0.3286 EUR |
21,875.7109 |
0.3183 EUR |
0.3183 EUR |
0.3337 EUR |
0.3237 EUR |
| 2025-03-29 |
0.3337 EUR |
164,265.2527 |
0.3365 EUR |
0.3188 EUR |
0.3434 EUR |
0.3232 EUR |
| 2025-03-28 |
0.3336 EUR |
5,884.7937 |
0.3478 EUR |
0.3293 EUR |
0.3478 EUR |
0.3298 EUR |
| 2025-03-27 |
0.3578 EUR |
7,802.7219 |
0.3551 EUR |
0.3545 EUR |
0.3595 EUR |
0.3579 EUR |
| 2025-03-26 |
0.3612 EUR |
5,635.5569 |
0.3610 EUR |
0.3547 EUR |
0.3705 EUR |
0.3574 EUR |
| 2025-03-25 |
0.3600 EUR |
24,747.2375 |
0.3678 EUR |
0.3520 EUR |
0.3678 EUR |
0.3578 EUR |
| 2025-03-24 |
0.3676 EUR |
20,589.0683 |
0.3674 EUR |
0.3658 EUR |
0.3763 EUR |
0.3676 EUR |
| 2025-03-23 |
0.3679 EUR |
44,617.2281 |
0.3922 EUR |
0.3560 EUR |
0.3922 EUR |
0.3620 EUR |
| 2025-03-22 |
0.3988 EUR |
33,866.4264 |
0.3948 EUR |
0.3853 EUR |
0.4098 EUR |
0.4082 EUR |
| 2025-03-21 |
0.3843 EUR |
17,058.2861 |
0.3917 EUR |
0.3729 EUR |
0.3917 EUR |
0.3888 EUR |
| 2025-03-20 |
0.3982 EUR |
58,304.7123 |
0.3923 EUR |
0.3847 EUR |
0.4226 EUR |
0.3896 EUR |
| 2025-03-19 |
0.3853 EUR |
55,846.2695 |
0.3887 EUR |
0.3720 EUR |
0.3962 EUR |
0.3877 EUR |
| 2025-03-18 |
0.3789 EUR |
107,032.9963 |
0.3696 EUR |
0.3604 EUR |
0.3870 EUR |
0.3806 EUR |
| 2025-03-17 |
0.3681 EUR |
27,262.4863 |
0.3675 EUR |
0.3592 EUR |
0.3758 EUR |
0.3672 EUR |
| 2025-03-16 |
0.3547 EUR |
12,285.0213 |
0.3556 EUR |
0.3522 EUR |
0.3619 EUR |
0.3612 EUR |
| 2025-03-15 |
0.3506 EUR |
1,907.7967 |
0.3481 EUR |
0.3478 EUR |
0.3602 EUR |
0.3594 EUR |
| 2025-03-14 |
0.3467 EUR |
10,662.5913 |
0.3410 EUR |
0.3410 EUR |
0.3537 EUR |
0.3517 EUR |
| 2025-03-13 |
0.3495 EUR |
54,970.0620 |
0.3463 EUR |
0.3414 EUR |
0.3707 EUR |
0.3414 EUR |
| 2025-03-12 |
0.3285 EUR |
106,055.1339 |
0.3369 EUR |
0.3190 EUR |
0.3369 EUR |
0.3364 EUR |
| 2025-03-11 |
0.3224 EUR |
157,750.2302 |
0.3392 EUR |
0.2870 EUR |
0.3428 EUR |
0.3126 EUR |
| 2025-03-10 |
0.3155 EUR |
13,607.5078 |
0.3194 EUR |
0.2990 EUR |
0.3338 EUR |
0.3333 EUR |
| 2025-03-09 |
0.3391 EUR |
12,920.1642 |
0.3193 EUR |
0.3130 EUR |
0.3523 EUR |
0.3130 EUR |
| 2025-03-08 |
0.3591 EUR |
89,683.0723 |
0.3587 EUR |
0.3438 EUR |
0.3666 EUR |
0.3640 EUR |
| 2025-03-07 |
0.3621 EUR |
101,591.8264 |
0.3301 EUR |
0.3301 EUR |
0.3733 EUR |
0.3608 EUR |
| 2025-03-06 |
0.3482 EUR |
67.4797 |
0.3555 EUR |
0.3427 EUR |
0.3555 EUR |
0.3427 EUR |
| 2025-03-05 |
0.3413 EUR |
20,476.9902 |
0.3483 EUR |
0.3337 EUR |
0.3566 EUR |
0.3389 EUR |
| 2025-03-04 |
0.3537 EUR |
71,990.4923 |
0.3570 EUR |
0.3309 EUR |
0.3756 EUR |
0.3487 EUR |
| 2025-03-03 |
0.4281 EUR |
6,395.9895 |
0.4224 EUR |
0.4130 EUR |
0.4236 EUR |
0.4130 EUR |
| 2025-03-02 |
0.4251 EUR |
19,154.7873 |
0.4024 EUR |
0.4024 EUR |
0.4405 EUR |
0.4395 EUR |
| 2025-03-01 |
0.3982 EUR |
4,338.1804 |
0.4036 EUR |
0.3944 EUR |
0.4036 EUR |
0.3972 EUR |
| 2025-02-28 |
0.4120 EUR |
35,474.9506 |
0.3929 EUR |
0.3876 EUR |
0.4252 EUR |
0.4167 EUR |
| 2025-02-27 |
0.3984 EUR |
1,102.4371 |
0.4164 EUR |
0.4067 EUR |
0.4164 EUR |
0.4149 EUR |
| 2025-02-26 |
0.4077 EUR |
23,871.0581 |
0.4112 EUR |
0.3877 EUR |
0.4170 EUR |
0.4080 EUR |