Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
0.4703 EUR |
59,653.9484 CTK |
0.4747 EUR |
0.4439 EUR |
0.4770 EUR |
0.4544 EUR |
| 2025-02-04 |
0.4749 EUR |
2,932.5624 CTK |
0.4701 EUR |
0.4517 EUR |
0.4760 EUR |
0.4517 EUR |
| 2025-02-03 |
0.4225 EUR |
137,664.9376 CTK |
0.4446 EUR |
0.3723 EUR |
0.4892 EUR |
0.4806 EUR |
| 2025-02-02 |
0.4826 EUR |
18,251.7216 CTK |
0.5249 EUR |
0.4500 EUR |
0.5305 EUR |
0.4522 EUR |
| 2025-02-01 |
0.5527 EUR |
24,866.1584 CTK |
0.5595 EUR |
0.5313 EUR |
0.5669 EUR |
0.5429 EUR |
| 2025-01-31 |
0.5561 EUR |
23,288.8719 CTK |
0.5599 EUR |
0.5446 EUR |
0.5671 EUR |
0.5503 EUR |
| 2025-01-30 |
0.5626 EUR |
12,609.7068 CTK |
0.5428 EUR |
0.5428 EUR |
0.5767 EUR |
0.5709 EUR |
| 2025-01-29 |
0.5400 EUR |
23,672.2602 CTK |
0.5249 EUR |
0.5249 EUR |
0.5653 EUR |
0.5561 EUR |
| 2025-01-28 |
0.5585 EUR |
26,766.1918 CTK |
0.5680 EUR |
0.5273 EUR |
0.5736 EUR |
0.5275 EUR |
| 2025-01-27 |
0.5258 EUR |
205,587.5124 CTK |
0.5321 EUR |
0.4987 EUR |
0.5463 EUR |
0.5371 EUR |
| 2025-01-26 |
0.5592 EUR |
71,104.1749 CTK |
0.5470 EUR |
0.5466 EUR |
0.5772 EUR |
0.5501 EUR |
| 2025-01-25 |
0.5581 EUR |
31,901.1580 CTK |
0.5452 EUR |
0.5417 EUR |
0.5670 EUR |
0.5517 EUR |
| 2025-01-24 |
0.5776 EUR |
146,503.0107 CTK |
0.5837 EUR |
0.5536 EUR |
0.6006 EUR |
0.5545 EUR |
| 2025-01-23 |
0.5979 EUR |
576,143.9250 CTK |
0.6950 EUR |
0.5350 EUR |
0.7230 EUR |
0.5843 EUR |
| 2025-01-22 |
0.6995 EUR |
11,854.2051 CTK |
0.7194 EUR |
0.6830 EUR |
0.7194 EUR |
0.6981 EUR |
| 2025-01-21 |
0.6939 EUR |
37,007.1058 CTK |
0.6478 EUR |
0.6455 EUR |
0.7242 EUR |
0.6962 EUR |
| 2025-01-20 |
0.6779 EUR |
49,626.3881 CTK |
0.6897 EUR |
0.6549 EUR |
0.7341 EUR |
0.6674 EUR |
| 2025-01-19 |
0.8019 EUR |
32,384.7321 CTK |
0.8207 EUR |
0.7079 EUR |
0.8600 EUR |
0.7079 EUR |
| 2025-01-18 |
0.8038 EUR |
98,846.2480 CTK |
0.8014 EUR |
0.7539 EUR |
0.8301 EUR |
0.8034 EUR |
| 2025-01-17 |
0.7922 EUR |
8,135.7375 CTK |
0.7497 EUR |
0.7497 EUR |
0.8039 EUR |
0.7997 EUR |
| 2025-01-16 |
0.7797 EUR |
15,049.4332 CTK |
0.7525 EUR |
0.7525 EUR |
0.8048 EUR |
0.7666 EUR |
| 2025-01-15 |
0.7169 EUR |
10,275.6069 CTK |
0.7174 EUR |
0.6955 EUR |
0.7445 EUR |
0.7377 EUR |
| 2025-01-14 |
0.7088 EUR |
25,285.2619 CTK |
0.7064 EUR |
0.7007 EUR |
0.7291 EUR |
0.7136 EUR |
| 2025-01-13 |
0.6598 EUR |
71,804.1820 CTK |
0.7031 EUR |
0.6405 EUR |
0.7190 EUR |
0.7019 EUR |
| 2025-01-12 |
0.7180 EUR |
7,823.1319 CTK |
0.7185 EUR |
0.7030 EUR |
0.7298 EUR |
0.7167 EUR |
| 2025-01-11 |
0.7175 EUR |
12,604.8699 CTK |
0.7484 EUR |
0.7103 EUR |
0.7484 EUR |
0.7223 EUR |
| 2025-01-10 |
0.7324 EUR |
9,561.4491 CTK |
0.7173 EUR |
0.7173 EUR |
0.7562 EUR |
0.7436 EUR |
| 2025-01-09 |
0.7331 EUR |
6,852.8558 CTK |
0.7400 EUR |
0.7041 EUR |
0.7400 EUR |
0.7254 EUR |
| 2025-01-08 |
0.7592 EUR |
17,508.5818 CTK |
0.7844 EUR |
0.7062 EUR |
0.7933 EUR |
0.7323 EUR |
| 2025-01-07 |
0.8064 EUR |
11,450.6537 CTK |
0.8508 EUR |
0.7801 EUR |
0.8508 EUR |
0.7814 EUR |
| 2025-01-06 |
0.8535 EUR |
21,411.7237 CTK |
0.8466 EUR |
0.8325 EUR |
0.8800 EUR |
0.8456 EUR |
| 2025-01-05 |
0.8636 EUR |
103,389.7184 CTK |
0.8212 EUR |
0.8212 EUR |
0.9053 EUR |
0.8596 EUR |
| 2025-01-04 |
0.8210 EUR |
38,693.5445 CTK |
0.8054 EUR |
0.8054 EUR |
0.8391 EUR |
0.8170 EUR |
| 2025-01-03 |
0.7760 EUR |
35,347.9607 CTK |
0.7728 EUR |
0.7617 EUR |
0.8058 EUR |
0.7951 EUR |
| 2025-01-02 |
0.7593 EUR |
27,507.6172 CTK |
0.7478 EUR |
0.7422 EUR |
0.7832 EUR |
0.7832 EUR |
| 2025-01-01 |
0.7378 EUR |
6,328.6753 CTK |
0.7348 EUR |
0.7191 EUR |
0.7429 EUR |
0.7404 EUR |
| 2024-12-31 |
0.7699 EUR |
8,600.2028 CTK |
0.7590 EUR |
0.7425 EUR |
0.7854 EUR |
0.7495 EUR |
| 2024-12-30 |
0.7691 EUR |
11,893.5444 CTK |
0.7903 EUR |
0.7403 EUR |
0.8079 EUR |
0.7867 EUR |
| 2024-12-29 |
0.8131 EUR |
13,112.5414 CTK |
0.8371 EUR |
0.7793 EUR |
0.8371 EUR |
0.7793 EUR |
| 2024-12-28 |
0.8406 EUR |
46,050.0478 CTK |
0.8232 EUR |
0.8185 EUR |
0.8762 EUR |
0.8419 EUR |
| 2024-12-27 |
0.8302 EUR |
64,213.1844 CTK |
0.7838 EUR |
0.7818 EUR |
0.8631 EUR |
0.8142 EUR |
| 2024-12-26 |
0.8108 EUR |
192,711.6844 CTK |
0.8406 EUR |
0.7765 EUR |
0.8430 EUR |
0.7905 EUR |
| 2024-12-25 |
0.8707 EUR |
766,005.3915 CTK |
0.7948 EUR |
0.7629 EUR |
0.9241 EUR |
0.8492 EUR |
| 2024-12-24 |
0.8050 EUR |
188,933.8494 CTK |
0.7355 EUR |
0.7186 EUR |
0.8409 EUR |
0.7906 EUR |
| 2024-12-23 |
0.6889 EUR |
4,497.6990 CTK |
0.6779 EUR |
0.6665 EUR |
0.7111 EUR |
0.7111 EUR |
| 2024-12-22 |
0.7039 EUR |
137,725.7161 CTK |
0.6962 EUR |
0.6700 EUR |
0.7384 EUR |
0.6870 EUR |
| 2024-12-21 |
0.6934 EUR |
100,057.6450 CTK |
0.6791 EUR |
0.6639 EUR |
0.7198 EUR |
0.7031 EUR |
| 2024-12-20 |
0.6647 EUR |
39,167.3884 CTK |
0.6759 EUR |
0.6163 EUR |
0.7076 EUR |
0.6638 EUR |
| 2024-12-19 |
0.7322 EUR |
11,120.5986 CTK |
0.7376 EUR |
0.6904 EUR |
0.7850 EUR |
0.7150 EUR |
| 2024-12-18 |
0.7931 EUR |
19,736.1311 CTK |
0.8162 EUR |
0.7460 EUR |
0.8162 EUR |
0.7460 EUR |