Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.3054 EUR |
3,552.7007 |
0.2994 EUR |
0.2994 EUR |
0.3068 EUR |
0.3003 EUR |
| 2026-02-02 |
0.3009 EUR |
68,671.0378 |
0.2989 EUR |
0.2989 EUR |
0.3132 EUR |
0.3020 EUR |
| 2026-02-01 |
0.2930 EUR |
51,391.2457 |
0.3064 EUR |
0.3064 EUR |
0.3175 EUR |
0.3095 EUR |
| 2026-01-31 |
0.3128 EUR |
41,845.5140 |
0.3327 EUR |
0.2931 EUR |
0.3327 EUR |
0.2972 EUR |
| 2026-01-30 |
0.3223 EUR |
36,929.3985 |
0.3263 EUR |
0.3150 EUR |
0.3331 EUR |
0.3331 EUR |
| 2026-01-29 |
0.3343 EUR |
43,228.8609 |
0.3576 EUR |
0.3235 EUR |
0.3576 EUR |
0.3287 EUR |
| 2026-01-28 |
0.3513 EUR |
76,976.9129 |
0.3510 EUR |
0.3498 EUR |
0.3543 EUR |
0.3500 EUR |
| 2026-01-27 |
0.3460 EUR |
118,456.7138 |
0.3426 EUR |
0.3397 EUR |
0.3571 EUR |
0.3571 EUR |
| 2026-01-26 |
0.3369 EUR |
63,253.4009 |
0.3385 EUR |
0.3295 EUR |
0.3523 EUR |
0.3414 EUR |
| 2026-01-25 |
0.3519 EUR |
81,837.5085 |
0.3515 EUR |
0.3305 EUR |
0.3584 EUR |
0.3339 EUR |
| 2026-01-24 |
0.3558 EUR |
303,221.6314 |
0.3505 EUR |
0.3451 EUR |
0.3637 EUR |
0.3590 EUR |
| 2026-01-23 |
0.3589 EUR |
1,034,762.5676 |
0.3433 EUR |
0.3407 EUR |
0.3955 EUR |
0.3502 EUR |
| 2026-01-22 |
0.3635 EUR |
272,534.7185 |
0.3709 EUR |
0.3465 EUR |
0.3726 EUR |
0.3550 EUR |
| 2026-01-21 |
0.3725 EUR |
113,797.0702 |
0.3693 EUR |
0.3643 EUR |
0.3776 EUR |
0.3667 EUR |
| 2026-01-20 |
0.3863 EUR |
264,842.7854 |
0.4094 EUR |
0.3666 EUR |
0.4094 EUR |
0.3751 EUR |
| 2026-01-19 |
0.4322 EUR |
234,921.1604 |
0.4422 EUR |
0.4076 EUR |
0.4422 EUR |
0.4076 EUR |
| 2026-01-18 |
0.4544 EUR |
149,490.0229 |
0.4566 EUR |
0.4482 EUR |
0.4679 EUR |
0.4509 EUR |
| 2026-01-17 |
0.4652 EUR |
299,666.3129 |
0.4657 EUR |
0.4522 EUR |
0.4682 EUR |
0.4535 EUR |
| 2026-01-16 |
0.4728 EUR |
998,604.8430 |
0.4871 EUR |
0.4585 EUR |
0.4921 EUR |
0.4731 EUR |
| 2026-01-15 |
0.5142 EUR |
3,804,786.7995 |
0.5860 EUR |
0.4688 EUR |
0.6090 EUR |
0.4888 EUR |
| 2026-01-14 |
0.5906 EUR |
314,038.9054 |
0.6259 EUR |
0.5690 EUR |
0.6262 EUR |
0.5726 EUR |
| 2026-01-13 |
0.5646 EUR |
846,632.9055 |
0.5439 EUR |
0.5294 EUR |
0.6201 EUR |
0.6173 EUR |
| 2026-01-12 |
0.5565 EUR |
1,083,287.0615 |
0.4964 EUR |
0.4962 EUR |
0.6007 EUR |
0.5580 EUR |
| 2026-01-11 |
0.5051 EUR |
257,342.6326 |
0.5045 EUR |
0.4889 EUR |
0.5177 EUR |
0.4889 EUR |
| 2026-01-10 |
0.5027 EUR |
313,654.4871 |
0.4947 EUR |
0.4820 EUR |
0.5144 EUR |
0.5091 EUR |
| 2026-01-09 |
0.5068 EUR |
270,868.0396 |
0.4798 EUR |
0.4770 EUR |
0.5252 EUR |
0.5068 EUR |
| 2026-01-08 |
0.4854 EUR |
923,397.0129 |
0.4966 EUR |
0.4658 EUR |
0.5024 EUR |
0.4747 EUR |
| 2026-01-07 |
0.4688 EUR |
92,104.4308 |
0.4745 EUR |
0.4581 EUR |
0.4798 EUR |
0.4609 EUR |
| 2026-01-06 |
0.4672 EUR |
105,782.5703 |
0.4680 EUR |
0.4495 EUR |
0.4760 EUR |
0.4574 EUR |
| 2026-01-05 |
0.4703 EUR |
62,714.6804 |
0.4615 EUR |
0.4615 EUR |
0.4757 EUR |
0.4725 EUR |
| 2026-01-04 |
0.4729 EUR |
77,354.8846 |
0.4858 EUR |
0.4619 EUR |
0.4888 EUR |
0.4625 EUR |
| 2026-01-03 |
0.4864 EUR |
761,873.8393 |
0.4688 EUR |
0.4631 EUR |
0.5135 EUR |
0.4772 EUR |
| 2026-01-02 |
0.4435 EUR |
106,067.7981 |
0.4369 EUR |
0.4340 EUR |
0.4574 EUR |
0.4562 EUR |
| 2026-01-01 |
0.4349 EUR |
39,088.3095 |
0.4290 EUR |
0.4269 EUR |
0.4417 EUR |
0.4385 EUR |
| 2025-12-31 |
0.4312 EUR |
89,565.6929 |
0.4399 EUR |
0.4234 EUR |
0.4433 EUR |
0.4315 EUR |
| 2025-12-30 |
0.4509 EUR |
36,847.2518 |
0.4605 EUR |
0.4357 EUR |
0.4605 EUR |
0.4434 EUR |
| 2025-12-29 |
0.4518 EUR |
36,772.7967 |
0.4558 EUR |
0.4386 EUR |
0.4658 EUR |
0.4386 EUR |
| 2025-12-28 |
0.4629 EUR |
167,424.0763 |
0.4780 EUR |
0.4476 EUR |
0.4791 EUR |
0.4476 EUR |
| 2025-12-27 |
0.5064 EUR |
1,618,145.7160 |
0.4301 EUR |
0.4301 EUR |
0.5476 EUR |
0.4684 EUR |
| 2025-12-26 |
0.4236 EUR |
5,357.7864 |
0.4224 EUR |
0.4222 EUR |
0.4248 EUR |
0.4222 EUR |
| 2025-12-25 |
0.4241 EUR |
1,372.2816 |
0.4312 EUR |
0.4212 EUR |
0.4312 EUR |
0.4250 EUR |
| 2025-12-24 |
0.4115 EUR |
7,627.2462 |
0.4052 EUR |
0.4049 EUR |
0.4201 EUR |
0.4201 EUR |
| 2025-12-23 |
0.4159 EUR |
17,015.6150 |
0.4151 EUR |
0.4100 EUR |
0.4172 EUR |
0.4166 EUR |
| 2025-12-22 |
0.4303 EUR |
8,265.1475 |
0.4276 EUR |
0.4276 EUR |
0.4344 EUR |
0.4326 EUR |
| 2025-12-21 |
0.4264 EUR |
61,907.5762 |
0.4322 EUR |
0.4192 EUR |
0.4353 EUR |
0.4209 EUR |
| 2025-12-20 |
0.4349 EUR |
45,052.0774 |
0.4320 EUR |
0.4277 EUR |
0.4436 EUR |
0.4402 EUR |
| 2025-12-19 |
0.4180 EUR |
97,630.9953 |
0.4126 EUR |
0.4096 EUR |
0.4389 EUR |
0.4296 EUR |
| 2025-12-18 |
0.4336 EUR |
58,940.3557 |
0.4200 EUR |
0.4128 EUR |
0.4429 EUR |
0.4172 EUR |
| 2025-12-17 |
0.4420 EUR |
25,919.5005 |
0.4550 EUR |
0.4390 EUR |
0.4561 EUR |
0.4390 EUR |
| 2025-12-16 |
0.4575 EUR |
7,366.0593 |
0.4582 EUR |
0.4511 EUR |
0.4629 EUR |
0.4581 EUR |