Market [unlinked] / EUR
Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.6939 EUR |
37,007.1058 |
0.6478 EUR |
0.6455 EUR |
0.7242 EUR |
0.6962 EUR |
| 2025-01-20 |
0.6779 EUR |
49,626.3881 |
0.6897 EUR |
0.6549 EUR |
0.7341 EUR |
0.6674 EUR |
| 2025-01-19 |
0.8019 EUR |
32,384.7321 |
0.8207 EUR |
0.7079 EUR |
0.8600 EUR |
0.7079 EUR |
| 2025-01-18 |
0.8038 EUR |
98,846.2480 |
0.8014 EUR |
0.7539 EUR |
0.8301 EUR |
0.8034 EUR |
| 2025-01-17 |
0.7922 EUR |
8,135.7375 |
0.7497 EUR |
0.7497 EUR |
0.8039 EUR |
0.7997 EUR |
| 2025-01-16 |
0.7797 EUR |
15,049.4332 |
0.7525 EUR |
0.7525 EUR |
0.8048 EUR |
0.7666 EUR |
| 2025-01-15 |
0.7169 EUR |
10,275.6069 |
0.7174 EUR |
0.6955 EUR |
0.7445 EUR |
0.7377 EUR |
| 2025-01-14 |
0.7088 EUR |
25,285.2619 |
0.7064 EUR |
0.7007 EUR |
0.7291 EUR |
0.7136 EUR |
| 2025-01-13 |
0.6598 EUR |
71,804.1820 |
0.7031 EUR |
0.6405 EUR |
0.7190 EUR |
0.7019 EUR |
| 2025-01-12 |
0.7180 EUR |
7,823.1319 |
0.7185 EUR |
0.7030 EUR |
0.7298 EUR |
0.7167 EUR |
| 2025-01-11 |
0.7175 EUR |
12,604.8699 |
0.7484 EUR |
0.7103 EUR |
0.7484 EUR |
0.7223 EUR |
| 2025-01-10 |
0.7324 EUR |
9,561.4491 |
0.7173 EUR |
0.7173 EUR |
0.7562 EUR |
0.7436 EUR |
| 2025-01-09 |
0.7331 EUR |
6,852.8558 |
0.7400 EUR |
0.7041 EUR |
0.7400 EUR |
0.7254 EUR |
| 2025-01-08 |
0.7592 EUR |
17,508.5818 |
0.7844 EUR |
0.7062 EUR |
0.7933 EUR |
0.7323 EUR |
| 2025-01-07 |
0.8064 EUR |
11,450.6537 |
0.8508 EUR |
0.7801 EUR |
0.8508 EUR |
0.7814 EUR |
| 2025-01-06 |
0.8535 EUR |
21,411.7237 |
0.8466 EUR |
0.8325 EUR |
0.8800 EUR |
0.8456 EUR |
| 2025-01-05 |
0.8636 EUR |
103,389.7184 |
0.8212 EUR |
0.8212 EUR |
0.9053 EUR |
0.8596 EUR |
| 2025-01-04 |
0.8210 EUR |
38,693.5445 |
0.8054 EUR |
0.8054 EUR |
0.8391 EUR |
0.8170 EUR |
| 2025-01-03 |
0.7760 EUR |
35,347.9607 |
0.7728 EUR |
0.7617 EUR |
0.8058 EUR |
0.7951 EUR |
| 2025-01-02 |
0.7593 EUR |
27,507.6172 |
0.7478 EUR |
0.7422 EUR |
0.7832 EUR |
0.7832 EUR |
| 2025-01-01 |
0.7378 EUR |
6,328.6753 |
0.7348 EUR |
0.7191 EUR |
0.7429 EUR |
0.7404 EUR |
| 2024-12-31 |
0.7699 EUR |
8,600.2028 |
0.7590 EUR |
0.7425 EUR |
0.7854 EUR |
0.7495 EUR |
| 2024-12-30 |
0.7691 EUR |
11,893.5444 |
0.7903 EUR |
0.7403 EUR |
0.8079 EUR |
0.7867 EUR |
| 2024-12-29 |
0.8131 EUR |
13,112.5414 |
0.8371 EUR |
0.7793 EUR |
0.8371 EUR |
0.7793 EUR |
| 2024-12-28 |
0.8406 EUR |
46,050.0478 |
0.8232 EUR |
0.8185 EUR |
0.8762 EUR |
0.8419 EUR |
| 2024-12-27 |
0.8302 EUR |
64,213.1844 |
0.7838 EUR |
0.7818 EUR |
0.8631 EUR |
0.8142 EUR |
| 2024-12-26 |
0.8108 EUR |
192,711.6844 |
0.8406 EUR |
0.7765 EUR |
0.8430 EUR |
0.7905 EUR |
| 2024-12-25 |
0.8707 EUR |
766,005.3915 |
0.7948 EUR |
0.7629 EUR |
0.9241 EUR |
0.8492 EUR |
| 2024-12-24 |
0.8050 EUR |
188,933.8494 |
0.7355 EUR |
0.7186 EUR |
0.8409 EUR |
0.7906 EUR |
| 2024-12-23 |
0.6889 EUR |
4,497.6990 |
0.6779 EUR |
0.6665 EUR |
0.7111 EUR |
0.7111 EUR |
| 2024-12-22 |
0.7039 EUR |
137,725.7161 |
0.6962 EUR |
0.6700 EUR |
0.7384 EUR |
0.6870 EUR |
| 2024-12-21 |
0.6934 EUR |
100,057.6450 |
0.6791 EUR |
0.6639 EUR |
0.7198 EUR |
0.7031 EUR |
| 2024-12-20 |
0.6647 EUR |
39,167.3884 |
0.6759 EUR |
0.6163 EUR |
0.7076 EUR |
0.6638 EUR |
| 2024-12-19 |
0.7322 EUR |
11,120.5986 |
0.7376 EUR |
0.6904 EUR |
0.7850 EUR |
0.7150 EUR |
| 2024-12-18 |
0.7931 EUR |
19,736.1311 |
0.8162 EUR |
0.7460 EUR |
0.8162 EUR |
0.7460 EUR |
| 2024-12-17 |
0.8170 EUR |
5,414.6522 |
0.8206 EUR |
0.7957 EUR |
0.8317 EUR |
0.8308 EUR |
| 2024-12-16 |
0.8408 EUR |
18,004.0748 |
0.8712 EUR |
0.8053 EUR |
0.8712 EUR |
0.8485 EUR |
| 2024-12-15 |
0.8760 EUR |
106,583.1580 |
0.8396 EUR |
0.8346 EUR |
0.9024 EUR |
0.8500 EUR |
| 2024-12-14 |
0.8666 EUR |
130,201.6706 |
0.8800 EUR |
0.8279 EUR |
0.8898 EUR |
0.8309 EUR |
| 2024-12-13 |
0.9062 EUR |
333,959.5983 |
0.9318 EUR |
0.8613 EUR |
0.9570 EUR |
0.8723 EUR |
| 2024-12-12 |
1.0427 EUR |
1,714,525.4347 |
0.8237 EUR |
0.8237 EUR |
1.1858 EUR |
0.9241 EUR |
| 2024-12-11 |
0.8128 EUR |
24,728.0790 |
0.7584 EUR |
0.7584 EUR |
0.8393 EUR |
0.8393 EUR |
| 2024-12-10 |
0.7369 EUR |
7,144.2254 |
0.7772 EUR |
0.6846 EUR |
0.7973 EUR |
0.7530 EUR |
| 2024-12-09 |
0.9043 EUR |
34,918.9425 |
0.9547 EUR |
0.8507 EUR |
0.9605 EUR |
0.8507 EUR |
| 2024-12-08 |
0.9150 EUR |
43,782.1506 |
0.9077 EUR |
0.8959 EUR |
0.9546 EUR |
0.9473 EUR |
| 2024-12-07 |
0.9437 EUR |
52,838.3978 |
0.9393 EUR |
0.9108 EUR |
0.9647 EUR |
0.9202 EUR |
| 2024-12-06 |
0.9582 EUR |
20,961.0539 |
0.9206 EUR |
0.9206 EUR |
0.9743 EUR |
0.9570 EUR |
| 2024-12-05 |
0.9413 EUR |
14,860.4347 |
0.9241 EUR |
0.9074 EUR |
0.9456 EUR |
0.9354 EUR |
| 2024-12-04 |
0.9496 EUR |
108,789.1428 |
0.9413 EUR |
0.9356 EUR |
0.9950 EUR |
0.9443 EUR |
| 2024-12-03 |
0.9236 EUR |
115,825.0345 |
0.9049 EUR |
0.8800 EUR |
0.9677 EUR |
0.9365 EUR |