Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-17 |
0.8170 EUR |
5,414.6522 CTK |
0.8206 EUR |
0.7957 EUR |
0.8317 EUR |
0.8308 EUR |
| 2024-12-16 |
0.8408 EUR |
18,004.0748 CTK |
0.8712 EUR |
0.8053 EUR |
0.8712 EUR |
0.8485 EUR |
| 2024-12-15 |
0.8760 EUR |
106,583.1580 CTK |
0.8396 EUR |
0.8346 EUR |
0.9024 EUR |
0.8500 EUR |
| 2024-12-14 |
0.8666 EUR |
130,201.6706 CTK |
0.8800 EUR |
0.8279 EUR |
0.8898 EUR |
0.8309 EUR |
| 2024-12-13 |
0.9062 EUR |
333,959.5983 CTK |
0.9318 EUR |
0.8613 EUR |
0.9570 EUR |
0.8723 EUR |
| 2024-12-12 |
1.0427 EUR |
1,714,525.4347 CTK |
0.8237 EUR |
0.8237 EUR |
1.1858 EUR |
0.9241 EUR |
| 2024-12-11 |
0.8128 EUR |
24,728.0790 CTK |
0.7584 EUR |
0.7584 EUR |
0.8393 EUR |
0.8393 EUR |
| 2024-12-10 |
0.7369 EUR |
7,144.2254 CTK |
0.7772 EUR |
0.6846 EUR |
0.7973 EUR |
0.7530 EUR |
| 2024-12-09 |
0.9043 EUR |
34,918.9425 CTK |
0.9547 EUR |
0.8507 EUR |
0.9605 EUR |
0.8507 EUR |
| 2024-12-08 |
0.9150 EUR |
43,782.1506 CTK |
0.9077 EUR |
0.8959 EUR |
0.9546 EUR |
0.9473 EUR |
| 2024-12-07 |
0.9437 EUR |
52,838.3978 CTK |
0.9393 EUR |
0.9108 EUR |
0.9647 EUR |
0.9202 EUR |
| 2024-12-06 |
0.9582 EUR |
20,961.0539 CTK |
0.9206 EUR |
0.9206 EUR |
0.9743 EUR |
0.9570 EUR |
| 2024-12-05 |
0.9413 EUR |
14,860.4347 CTK |
0.9241 EUR |
0.9074 EUR |
0.9456 EUR |
0.9354 EUR |
| 2024-12-04 |
0.9496 EUR |
108,789.1428 CTK |
0.9413 EUR |
0.9356 EUR |
0.9950 EUR |
0.9443 EUR |
| 2024-12-03 |
0.9236 EUR |
115,825.0345 CTK |
0.9049 EUR |
0.8800 EUR |
0.9677 EUR |
0.9365 EUR |
| 2024-12-02 |
0.9008 EUR |
108,532.7752 CTK |
0.9048 EUR |
0.8665 EUR |
0.9191 EUR |
0.9021 EUR |
| 2024-12-01 |
0.8690 EUR |
16,088.2483 CTK |
0.8667 EUR |
0.8468 EUR |
0.8810 EUR |
0.8694 EUR |
| 2024-11-30 |
0.8577 EUR |
28,993.8269 CTK |
0.8681 EUR |
0.8373 EUR |
0.8805 EUR |
0.8758 EUR |
| 2024-11-29 |
0.8463 EUR |
21,277.0017 CTK |
0.8471 EUR |
0.8123 EUR |
0.8640 EUR |
0.8553 EUR |
| 2024-11-28 |
0.8535 EUR |
120,142.6199 CTK |
0.8193 EUR |
0.8193 EUR |
0.8939 EUR |
0.8532 EUR |
| 2024-11-27 |
0.8094 EUR |
26,672.6811 CTK |
0.7863 EUR |
0.7863 EUR |
0.8278 EUR |
0.8212 EUR |
| 2024-11-26 |
0.8195 EUR |
107,701.5697 CTK |
0.8300 EUR |
0.7547 EUR |
0.8795 EUR |
0.7832 EUR |
| 2024-11-25 |
0.8109 EUR |
36,699.8933 CTK |
0.8000 EUR |
0.7897 EUR |
0.8352 EUR |
0.7997 EUR |
| 2024-11-24 |
0.8082 EUR |
236,041.4514 CTK |
0.7784 EUR |
0.7784 EUR |
0.8656 EUR |
0.8317 EUR |
| 2024-11-23 |
0.7533 EUR |
72,196.6609 CTK |
0.7343 EUR |
0.7321 EUR |
0.7917 EUR |
0.7650 EUR |
| 2024-11-22 |
0.7313 EUR |
78,291.0610 CTK |
0.7328 EUR |
0.7095 EUR |
0.7494 EUR |
0.7302 EUR |
| 2024-11-21 |
0.7314 EUR |
110,450.2508 CTK |
0.7054 EUR |
0.6867 EUR |
0.7552 EUR |
0.7415 EUR |
| 2024-11-20 |
0.7419 EUR |
115,352.6975 CTK |
0.7467 EUR |
0.7000 EUR |
0.7719 EUR |
0.7119 EUR |
| 2024-11-19 |
0.8088 EUR |
553,659.2046 CTK |
0.8725 EUR |
0.7388 EUR |
0.8806 EUR |
0.7437 EUR |
| 2024-11-18 |
0.9620 EUR |
3,622,695.7331 CTK |
0.7934 EUR |
0.7753 EUR |
1.2980 EUR |
0.8394 EUR |
| 2024-11-17 |
0.7705 EUR |
531,444.9961 CTK |
0.7173 EUR |
0.7007 EUR |
0.8505 EUR |
0.7616 EUR |
| 2024-11-16 |
0.6943 EUR |
100,509.9352 CTK |
0.6606 EUR |
0.6495 EUR |
0.7347 EUR |
0.7188 EUR |
| 2024-11-15 |
0.6663 EUR |
29,549.8592 CTK |
0.6401 EUR |
0.6369 EUR |
0.6818 EUR |
0.6625 EUR |
| 2024-11-14 |
0.6703 EUR |
40,284.0809 CTK |
0.6454 EUR |
0.6368 EUR |
0.6900 EUR |
0.6621 EUR |
| 2024-11-13 |
0.6512 EUR |
13,419.7316 CTK |
0.6692 EUR |
0.6178 EUR |
0.6704 EUR |
0.6375 EUR |
| 2024-11-12 |
0.6763 EUR |
65,039.7820 CTK |
0.6698 EUR |
0.6138 EUR |
0.7058 EUR |
0.6698 EUR |
| 2024-11-11 |
0.7043 EUR |
371,836.3103 CTK |
0.6454 EUR |
0.6266 EUR |
0.7415 EUR |
0.6900 EUR |
| 2024-11-10 |
0.6304 EUR |
77,682.9489 CTK |
0.6178 EUR |
0.6147 EUR |
0.6583 EUR |
0.6552 EUR |
| 2024-11-09 |
0.6207 EUR |
46,619.7668 CTK |
0.6149 EUR |
0.6107 EUR |
0.6350 EUR |
0.6206 EUR |
| 2024-11-08 |
0.6258 EUR |
162,600.4231 CTK |
0.5982 EUR |
0.5828 EUR |
0.6510 EUR |
0.6149 EUR |
| 2024-11-07 |
0.6003 EUR |
58,004.2032 CTK |
0.5965 EUR |
0.5798 EUR |
0.6117 EUR |
0.5926 EUR |
| 2024-11-06 |
0.5841 EUR |
137,948.3439 CTK |
0.5635 EUR |
0.5635 EUR |
0.6083 EUR |
0.5868 EUR |
| 2024-11-05 |
0.5837 EUR |
314,566.5767 CTK |
0.5728 EUR |
0.5550 EUR |
0.6251 EUR |
0.5614 EUR |