Identifier on Bitvavo: CTK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.5241 EUR |
79,993.4744 CTK |
0.5275 EUR |
0.5069 EUR |
0.5381 EUR |
0.5275 EUR |
| 2024-11-02 |
0.5401 EUR |
34,862.8296 CTK |
0.5470 EUR |
0.5309 EUR |
0.5583 EUR |
0.5364 EUR |
| 2024-11-01 |
0.5555 EUR |
52,354.9174 CTK |
0.5697 EUR |
0.5329 EUR |
0.5750 EUR |
0.5438 EUR |
| 2024-10-31 |
0.6053 EUR |
367,378.7799 CTK |
0.6512 EUR |
0.5558 EUR |
0.6758 EUR |
0.5697 EUR |
| 2024-10-30 |
0.6378 EUR |
1,043,968.0854 CTK |
0.5681 EUR |
0.5681 EUR |
0.6934 EUR |
0.6524 EUR |
| 2024-10-29 |
0.6147 EUR |
1,156,961.4393 CTK |
0.5480 EUR |
0.5397 EUR |
0.6900 EUR |
0.5635 EUR |
| 2024-10-28 |
0.5515 EUR |
799,956.6699 CTK |
0.5100 EUR |
0.5100 EUR |
0.5757 EUR |
0.5553 EUR |
| 2024-10-27 |
0.5094 EUR |
34,880.9718 CTK |
0.5053 EUR |
0.5038 EUR |
0.5151 EUR |
0.5099 EUR |
| 2024-10-26 |
0.5056 EUR |
44,984.2101 CTK |
0.4939 EUR |
0.4931 EUR |
0.5161 EUR |
0.5001 EUR |
| 2024-10-25 |
0.5282 EUR |
64,219.8156 CTK |
0.5248 EUR |
0.5069 EUR |
0.5440 EUR |
0.5149 EUR |
| 2024-10-24 |
0.5163 EUR |
33,213.3457 CTK |
0.5147 EUR |
0.5038 EUR |
0.5328 EUR |
0.5196 EUR |
| 2024-10-23 |
0.5307 EUR |
127,922.9347 CTK |
0.5438 EUR |
0.5099 EUR |
0.5525 EUR |
0.5168 EUR |
| 2024-10-22 |
0.5954 EUR |
879,823.0846 CTK |
0.6385 EUR |
0.5373 EUR |
0.6385 EUR |
0.5501 EUR |
| 2024-10-21 |
0.6172 EUR |
1,370,058.5863 CTK |
0.5400 EUR |
0.5107 EUR |
0.7003 EUR |
0.6463 EUR |
| 2024-10-20 |
0.5215 EUR |
60,965.9518 CTK |
0.5078 EUR |
0.5078 EUR |
0.5314 EUR |
0.5251 EUR |
| 2024-10-19 |
0.5055 EUR |
5,252.7819 CTK |
0.5058 EUR |
0.4998 EUR |
0.5081 EUR |
0.5066 EUR |
| 2024-10-18 |
0.5001 EUR |
19,163.4159 CTK |
0.4909 EUR |
0.4894 EUR |
0.5068 EUR |
0.5025 EUR |
| 2024-10-17 |
0.4911 EUR |
97,721.9960 CTK |
0.5021 EUR |
0.4852 EUR |
0.5021 EUR |
0.4895 EUR |
| 2024-10-16 |
0.5035 EUR |
54,027.9339 CTK |
0.5102 EUR |
0.4994 EUR |
0.5102 EUR |
0.5010 EUR |
| 2024-10-15 |
0.5299 EUR |
280,029.1309 CTK |
0.5201 EUR |
0.4948 EUR |
0.5917 EUR |
0.5016 EUR |
| 2024-10-14 |
0.5195 EUR |
28,722.8028 CTK |
0.5141 EUR |
0.5136 EUR |
0.5362 EUR |
0.5349 EUR |
| 2024-10-13 |
0.5124 EUR |
2,461.9338 CTK |
0.5143 EUR |
0.5001 EUR |
0.5176 EUR |
0.5001 EUR |
| 2024-10-12 |
0.5111 EUR |
9,960.8076 CTK |
0.5167 EUR |
0.5074 EUR |
0.5170 EUR |
0.5112 EUR |
| 2024-10-11 |
0.5032 EUR |
8,723.7166 CTK |
0.4925 EUR |
0.4925 EUR |
0.5140 EUR |
0.5125 EUR |
| 2024-10-10 |
0.4837 EUR |
15,131.9532 CTK |
0.4798 EUR |
0.4759 EUR |
0.4915 EUR |
0.4888 EUR |
| 2024-10-09 |
0.4823 EUR |
25,392.3309 CTK |
0.5001 EUR |
0.4746 EUR |
0.5097 EUR |
0.4746 EUR |
| 2024-10-08 |
0.5050 EUR |
14,873.1662 CTK |
0.4995 EUR |
0.4936 EUR |
0.5188 EUR |
0.5009 EUR |
| 2024-10-07 |
0.5014 EUR |
8,288.7874 CTK |
0.5092 EUR |
0.4937 EUR |
0.5098 EUR |
0.5006 EUR |
| 2024-10-06 |
0.4981 EUR |
11,754.4261 CTK |
0.4869 EUR |
0.4860 EUR |
0.5025 EUR |
0.4988 EUR |
| 2024-10-05 |
0.4870 EUR |
9,803.4768 CTK |
0.4909 EUR |
0.4718 EUR |
0.4990 EUR |
0.4718 EUR |
| 2024-10-04 |
0.4797 EUR |
60,536.5415 CTK |
0.4698 EUR |
0.4698 EUR |
0.4862 EUR |
0.4833 EUR |
| 2024-10-03 |
0.4616 EUR |
48,469.1962 CTK |
0.4690 EUR |
0.4512 EUR |
0.4745 EUR |
0.4601 EUR |
| 2024-10-02 |
0.4855 EUR |
172,022.9220 CTK |
0.4858 EUR |
0.4625 EUR |
0.4984 EUR |
0.4681 EUR |
| 2024-10-01 |
0.4862 EUR |
1,002,045.4780 CTK |
0.5017 EUR |
0.4568 EUR |
0.5163 EUR |
0.4805 EUR |
| 2024-09-30 |
0.4972 EUR |
21,805.9110 CTK |
0.5006 EUR |
0.4898 EUR |
0.5057 EUR |
0.4919 EUR |
| 2024-09-29 |
0.5151 EUR |
51,055.2659 CTK |
0.5086 EUR |
0.5077 EUR |
0.5257 EUR |
0.5222 EUR |
| 2024-09-28 |
0.5250 EUR |
15,985.7366 CTK |
0.5331 EUR |
0.5076 EUR |
0.5391 EUR |
0.5083 EUR |
| 2024-09-27 |
0.5254 EUR |
21,910.3963 CTK |
0.5236 EUR |
0.5174 EUR |
0.5315 EUR |
0.5263 EUR |
| 2024-09-26 |
0.5205 EUR |
47,972.5327 CTK |
0.5133 EUR |
0.5053 EUR |
0.5289 EUR |
0.5177 EUR |
| 2024-09-25 |
0.5291 EUR |
184,046.2637 CTK |
0.5289 EUR |
0.5127 EUR |
0.5509 EUR |
0.5248 EUR |
| 2024-09-24 |
0.5168 EUR |
166,028.1020 CTK |
0.5087 EUR |
0.5020 EUR |
0.5326 EUR |
0.5277 EUR |
| 2024-09-23 |
0.5140 EUR |
185,604.4727 CTK |
0.5136 EUR |
0.4977 EUR |
0.5400 EUR |
0.5071 EUR |
| 2024-09-22 |
0.5658 EUR |
756,694.2270 CTK |
0.5769 EUR |
0.5051 EUR |
0.5769 EUR |
0.5160 EUR |
| 2024-09-21 |
0.5798 EUR |
2,424,303.1259 CTK |
0.4869 EUR |
0.4869 EUR |
0.6339 EUR |
0.5903 EUR |
| 2024-09-20 |
0.4921 EUR |
19,661.2375 CTK |
0.4906 EUR |
0.4739 EUR |
0.5013 EUR |
0.4768 EUR |
| 2024-09-19 |
0.4956 EUR |
302,658.8293 CTK |
0.4738 EUR |
0.4687 EUR |
0.5275 EUR |
0.4819 EUR |
| 2024-09-18 |
0.4484 EUR |
1,103.2552 CTK |
0.4490 EUR |
0.4403 EUR |
0.4585 EUR |
0.4585 EUR |
| 2024-09-17 |
0.4515 EUR |
32,474.9025 CTK |
0.4341 EUR |
0.4341 EUR |
0.4633 EUR |
0.4508 EUR |
| 2024-09-16 |
0.4588 EUR |
1,021.8534 CTK |
0.4701 EUR |
0.4421 EUR |
0.4701 EUR |
0.4421 EUR |
| 2024-09-15 |
0.4794 EUR |
1,412.4944 CTK |
0.4941 EUR |
0.4711 EUR |
0.4941 EUR |
0.4711 EUR |