Market [unlinked] / EUR
Identifier on Bitvavo: KAIA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0515 EUR |
2,325,402.0925 |
0.0540 EUR |
0.0503 EUR |
0.0540 EUR |
0.0511 EUR |
| 2026-02-02 |
0.0462 EUR |
2,095,783.4985 |
0.0457 EUR |
0.0453 EUR |
0.0487 EUR |
0.0481 EUR |
| 2026-02-01 |
0.0466 EUR |
1,697,284.9514 |
0.0467 EUR |
0.0453 EUR |
0.0480 EUR |
0.0464 EUR |
| 2026-01-31 |
0.0484 EUR |
1,639,895.6824 |
0.0484 EUR |
0.0465 EUR |
0.0494 EUR |
0.0468 EUR |
| 2026-01-30 |
0.0483 EUR |
4,694,525.8670 |
0.0484 EUR |
0.0467 EUR |
0.0499 EUR |
0.0485 EUR |
| 2026-01-29 |
0.0516 EUR |
3,676,053.7333 |
0.0546 EUR |
0.0476 EUR |
0.0548 EUR |
0.0487 EUR |
| 2026-01-28 |
0.0578 EUR |
5,702,535.2651 |
0.0613 EUR |
0.0549 EUR |
0.0624 EUR |
0.0549 EUR |
| 2026-01-27 |
0.0609 EUR |
4,723,842.1586 |
0.0606 EUR |
0.0587 EUR |
0.0640 EUR |
0.0602 EUR |
| 2026-01-26 |
0.0623 EUR |
30,013,933.4251 |
0.0649 EUR |
0.0581 EUR |
0.0672 EUR |
0.0632 EUR |
| 2026-01-25 |
0.0679 EUR |
25,622,639.8056 |
0.0801 EUR |
0.0580 EUR |
0.0815 EUR |
0.0584 EUR |
| 2026-01-24 |
0.0658 EUR |
25,272,952.6815 |
0.0613 EUR |
0.0593 EUR |
0.0769 EUR |
0.0742 EUR |
| 2026-01-23 |
0.0542 EUR |
9,421,142.4548 |
0.0492 EUR |
0.0480 EUR |
0.0605 EUR |
0.0564 EUR |
| 2026-01-22 |
0.0452 EUR |
800,770.3108 |
0.0457 EUR |
0.0443 EUR |
0.0461 EUR |
0.0444 EUR |
| 2026-01-21 |
0.0446 EUR |
899,828.5427 |
0.0431 EUR |
0.0431 EUR |
0.0456 EUR |
0.0437 EUR |
| 2026-01-20 |
0.0463 EUR |
159,153.7242 |
0.0466 EUR |
0.0428 EUR |
0.0466 EUR |
0.0429 EUR |
| 2026-01-19 |
0.0476 EUR |
1,008,165.7087 |
0.0466 EUR |
0.0445 EUR |
0.0483 EUR |
0.0468 EUR |
| 2026-01-18 |
0.0511 EUR |
84,023.0223 |
0.0510 EUR |
0.0510 EUR |
0.0510 EUR |
0.0510 EUR |
| 2026-01-17 |
0.0514 EUR |
609,472.4003 |
0.0514 EUR |
0.0510 EUR |
0.0521 EUR |
0.0521 EUR |
| 2026-01-16 |
0.0516 EUR |
284,517.4544 |
0.0522 EUR |
0.0507 EUR |
0.0522 EUR |
0.0508 EUR |
| 2026-01-15 |
0.0536 EUR |
348,637.7759 |
0.0543 EUR |
0.0530 EUR |
0.0543 EUR |
0.0530 EUR |
| 2026-01-14 |
0.0544 EUR |
275,724.7552 |
0.0554 EUR |
0.0532 EUR |
0.0554 EUR |
0.0536 EUR |
| 2026-01-13 |
0.0532 EUR |
302,827.8766 |
0.0527 EUR |
0.0521 EUR |
0.0543 EUR |
0.0543 EUR |
| 2026-01-12 |
0.0541 EUR |
319,122.3794 |
0.0547 EUR |
0.0529 EUR |
0.0553 EUR |
0.0529 EUR |
| 2026-01-11 |
0.0554 EUR |
39,746.2403 |
0.0555 EUR |
0.0549 EUR |
0.0555 EUR |
0.0549 EUR |
| 2026-01-10 |
0.0563 EUR |
300,534.7063 |
0.0571 EUR |
0.0555 EUR |
0.0571 EUR |
0.0556 EUR |
| 2026-01-09 |
0.0567 EUR |
453,293.9076 |
0.0578 EUR |
0.0554 EUR |
0.0578 EUR |
0.0566 EUR |
| 2026-01-08 |
0.0576 EUR |
354,985.2343 |
0.0586 EUR |
0.0558 EUR |
0.0586 EUR |
0.0579 EUR |
| 2026-01-07 |
0.0594 EUR |
16,885.6778 |
0.0601 EUR |
0.0575 EUR |
0.0603 EUR |
0.0579 EUR |
| 2026-01-06 |
0.0582 EUR |
358,005.8450 |
0.0573 EUR |
0.0567 EUR |
0.0610 EUR |
0.0591 EUR |
| 2026-01-05 |
0.0546 EUR |
182,590.1063 |
0.0538 EUR |
0.0538 EUR |
0.0570 EUR |
0.0570 EUR |
| 2026-01-04 |
0.0526 EUR |
23,738.8430 |
0.0513 EUR |
0.0513 EUR |
0.0539 EUR |
0.0534 EUR |
| 2026-01-03 |
0.0504 EUR |
902.9231 |
0.0506 EUR |
0.0505 EUR |
0.0506 EUR |
0.0505 EUR |
| 2026-01-02 |
0.0490 EUR |
3,171.1221 |
0.0482 EUR |
0.0482 EUR |
0.0495 EUR |
0.0495 EUR |
| 2025-12-31 |
0.0476 EUR |
198,018.8414 |
0.0478 EUR |
0.0470 EUR |
0.0480 EUR |
0.0470 EUR |
| 2025-12-30 |
0.0480 EUR |
64,874.4561 |
0.0479 EUR |
0.0478 EUR |
0.0481 EUR |
0.0481 EUR |
| 2025-12-29 |
0.0481 EUR |
1,755.7289 |
0.0492 EUR |
0.0479 EUR |
0.0492 EUR |
0.0479 EUR |
| 2025-12-28 |
0.0486 EUR |
340.8116 |
0.0482 EUR |
0.0482 EUR |
0.0482 EUR |
0.0482 EUR |
| 2025-12-27 |
0.0487 EUR |
1,316.7508 |
0.0487 EUR |
0.0486 EUR |
0.0487 EUR |
0.0486 EUR |
| 2025-12-26 |
0.0470 EUR |
35,397.8899 |
0.0467 EUR |
0.0464 EUR |
0.0477 EUR |
0.0470 EUR |
| 2025-12-25 |
0.0486 EUR |
49,689.1616 |
0.0483 EUR |
0.0483 EUR |
0.0486 EUR |
0.0485 EUR |
| 2025-12-24 |
0.0485 EUR |
6,265.5618 |
0.0489 EUR |
0.0477 EUR |
0.0489 EUR |
0.0485 EUR |
| 2025-12-23 |
0.0496 EUR |
47,522.5958 |
0.0507 EUR |
0.0495 EUR |
0.0507 EUR |
0.0495 EUR |
| 2025-12-22 |
0.0504 EUR |
4,398.6311 |
0.0511 EUR |
0.0511 EUR |
0.0512 EUR |
0.0512 EUR |
| 2025-12-21 |
0.0506 EUR |
365,390.4721 |
0.0512 EUR |
0.0500 EUR |
0.0512 EUR |
0.0501 EUR |
| 2025-12-20 |
0.0527 EUR |
770,823.3533 |
0.0515 EUR |
0.0512 EUR |
0.0531 EUR |
0.0513 EUR |
| 2025-12-19 |
0.0481 EUR |
1,365,218.7704 |
0.0472 EUR |
0.0458 EUR |
0.0509 EUR |
0.0507 EUR |
| 2025-12-18 |
0.0534 EUR |
35,154.1222 |
0.0526 EUR |
0.0477 EUR |
0.0540 EUR |
0.0477 EUR |
| 2025-12-17 |
0.0599 EUR |
5,763.4937 |
0.0588 EUR |
0.0588 EUR |
0.0594 EUR |
0.0594 EUR |
| 2025-12-16 |
0.0599 EUR |
43,955.5445 |
0.0586 EUR |
0.0586 EUR |
0.0600 EUR |
0.0600 EUR |
| 2025-12-15 |
0.0629 EUR |
428.8240 |
0.0632 EUR |
0.0605 EUR |
0.0632 EUR |
0.0605 EUR |