Market [unlinked] / EUR
Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-25 |
0.4001 EUR |
18,769.7835 |
0.3943 EUR |
0.3747 EUR |
0.4132 EUR |
0.4132 EUR |
| 2025-02-24 |
0.4437 EUR |
2,181.2624 |
0.4397 EUR |
0.4188 EUR |
0.4590 EUR |
0.4220 EUR |
| 2025-02-23 |
0.4667 EUR |
38,664.3603 |
0.4677 EUR |
0.4612 EUR |
0.4736 EUR |
0.4641 EUR |
| 2025-02-22 |
0.4591 EUR |
38,603.7869 |
0.4573 EUR |
0.4492 EUR |
0.4728 EUR |
0.4649 EUR |
| 2025-02-21 |
0.4661 EUR |
9,954.4864 |
0.4529 EUR |
0.4438 EUR |
0.4792 EUR |
0.4462 EUR |
| 2025-02-20 |
0.4584 EUR |
21,475.9737 |
0.4511 EUR |
0.4510 EUR |
0.4669 EUR |
0.4628 EUR |
| 2025-02-19 |
0.4460 EUR |
7,248.2200 |
0.4420 EUR |
0.4404 EUR |
0.4488 EUR |
0.4463 EUR |
| 2025-02-18 |
0.4353 EUR |
23,955.6968 |
0.4475 EUR |
0.4213 EUR |
0.4475 EUR |
0.4295 EUR |
| 2025-02-17 |
0.4767 EUR |
34,747.7987 |
0.4734 EUR |
0.4567 EUR |
0.4918 EUR |
0.4623 EUR |
| 2025-02-16 |
0.4724 EUR |
13,915.9464 |
0.4783 EUR |
0.4627 EUR |
0.4826 EUR |
0.4701 EUR |
| 2025-02-15 |
0.4837 EUR |
27,080.3855 |
0.4899 EUR |
0.4676 EUR |
0.5041 EUR |
0.4716 EUR |
| 2025-02-14 |
0.4818 EUR |
12,048.5599 |
0.4753 EUR |
0.4713 EUR |
0.4877 EUR |
0.4860 EUR |
| 2025-02-13 |
0.4888 EUR |
21,083.0835 |
0.5040 EUR |
0.4726 EUR |
0.5120 EUR |
0.4736 EUR |
| 2025-02-12 |
0.5028 EUR |
231,891.5253 |
0.4748 EUR |
0.4641 EUR |
0.5217 EUR |
0.5076 EUR |
| 2025-02-11 |
0.4851 EUR |
48,426.9654 |
0.4791 EUR |
0.4644 EUR |
0.4985 EUR |
0.4737 EUR |
| 2025-02-10 |
0.4756 EUR |
85,333.8633 |
0.4730 EUR |
0.4580 EUR |
0.4969 EUR |
0.4816 EUR |
| 2025-02-09 |
0.4682 EUR |
83,151.4400 |
0.4741 EUR |
0.4479 EUR |
0.4817 EUR |
0.4645 EUR |
| 2025-02-08 |
0.4578 EUR |
86,133.6312 |
0.4281 EUR |
0.4281 EUR |
0.4703 EUR |
0.4605 EUR |
| 2025-02-07 |
0.4403 EUR |
15,746.1422 |
0.4303 EUR |
0.4201 EUR |
0.4540 EUR |
0.4201 EUR |
| 2025-02-06 |
0.4809 EUR |
346,096.5825 |
0.4698 EUR |
0.4253 EUR |
0.5217 EUR |
0.4331 EUR |
| 2025-02-05 |
0.4703 EUR |
59,653.9484 |
0.4747 EUR |
0.4439 EUR |
0.4770 EUR |
0.4544 EUR |
| 2025-02-04 |
0.4749 EUR |
2,932.5624 |
0.4701 EUR |
0.4517 EUR |
0.4760 EUR |
0.4517 EUR |
| 2025-02-03 |
0.4225 EUR |
137,664.9376 |
0.4446 EUR |
0.3723 EUR |
0.4892 EUR |
0.4806 EUR |
| 2025-02-02 |
0.4826 EUR |
18,251.7216 |
0.5249 EUR |
0.4500 EUR |
0.5305 EUR |
0.4522 EUR |
| 2025-02-01 |
0.5527 EUR |
24,866.1584 |
0.5595 EUR |
0.5313 EUR |
0.5669 EUR |
0.5429 EUR |
| 2025-01-31 |
0.5561 EUR |
23,288.8719 |
0.5599 EUR |
0.5446 EUR |
0.5671 EUR |
0.5503 EUR |
| 2025-01-30 |
0.5626 EUR |
12,609.7068 |
0.5428 EUR |
0.5428 EUR |
0.5767 EUR |
0.5709 EUR |
| 2025-01-29 |
0.5400 EUR |
23,672.2602 |
0.5249 EUR |
0.5249 EUR |
0.5653 EUR |
0.5561 EUR |
| 2025-01-28 |
0.5585 EUR |
26,766.1918 |
0.5680 EUR |
0.5273 EUR |
0.5736 EUR |
0.5275 EUR |
| 2025-01-27 |
0.5258 EUR |
205,587.5124 |
0.5321 EUR |
0.4987 EUR |
0.5463 EUR |
0.5371 EUR |
| 2025-01-26 |
0.5592 EUR |
71,104.1749 |
0.5470 EUR |
0.5466 EUR |
0.5772 EUR |
0.5501 EUR |
| 2025-01-25 |
0.5581 EUR |
31,901.1580 |
0.5452 EUR |
0.5417 EUR |
0.5670 EUR |
0.5517 EUR |
| 2025-01-24 |
0.5776 EUR |
146,503.0107 |
0.5837 EUR |
0.5536 EUR |
0.6006 EUR |
0.5545 EUR |
| 2025-01-23 |
0.5979 EUR |
576,143.9250 |
0.6950 EUR |
0.5350 EUR |
0.7230 EUR |
0.5843 EUR |
| 2025-01-22 |
0.6995 EUR |
11,854.2051 |
0.7194 EUR |
0.6830 EUR |
0.7194 EUR |
0.6981 EUR |