Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.4916 EUR |
34,559.0793 |
0.5037 EUR |
0.4667 EUR |
0.5037 EUR |
0.4668 EUR |
| 2025-12-14 |
0.5099 EUR |
89,414.9607 |
0.5186 EUR |
0.5012 EUR |
0.5332 EUR |
0.5012 EUR |
| 2025-12-13 |
0.5206 EUR |
12,157.8410 |
0.5326 EUR |
0.5164 EUR |
0.5330 EUR |
0.5190 EUR |
| 2025-12-12 |
0.5134 EUR |
16,850.8244 |
0.5235 EUR |
0.5000 EUR |
0.5375 EUR |
0.5137 EUR |
| 2025-12-11 |
0.5339 EUR |
39,380.3461 |
0.5409 EUR |
0.5220 EUR |
0.5409 EUR |
0.5233 EUR |
| 2025-12-10 |
0.5525 EUR |
28,021.8416 |
0.5620 EUR |
0.5383 EUR |
0.5620 EUR |
0.5442 EUR |
| 2025-12-09 |
0.5654 EUR |
20,538.4610 |
0.5579 EUR |
0.5518 EUR |
0.5873 EUR |
0.5860 EUR |
| 2025-12-08 |
0.5601 EUR |
46,258.8340 |
0.5563 EUR |
0.5528 EUR |
0.5701 EUR |
0.5584 EUR |
| 2025-12-07 |
0.5538 EUR |
84,226.0890 |
0.5650 EUR |
0.5350 EUR |
0.5691 EUR |
0.5491 EUR |
| 2025-12-06 |
0.5516 EUR |
32,426.1420 |
0.5523 EUR |
0.5478 EUR |
0.5648 EUR |
0.5622 EUR |
| 2025-12-05 |
0.5992 EUR |
818,270.3129 |
0.5772 EUR |
0.5489 EUR |
0.6548 EUR |
0.5489 EUR |
| 2025-12-04 |
0.5810 EUR |
3,887.1576 |
0.5771 EUR |
0.5688 EUR |
0.5796 EUR |
0.5700 EUR |
| 2025-12-03 |
0.5757 EUR |
57,830.2985 |
0.5751 EUR |
0.5700 EUR |
0.5840 EUR |
0.5840 EUR |
| 2025-12-02 |
0.5740 EUR |
171,783.8936 |
0.5503 EUR |
0.5503 EUR |
0.5886 EUR |
0.5704 EUR |
| 2025-12-01 |
0.5432 EUR |
121,838.5567 |
0.5700 EUR |
0.5283 EUR |
0.5700 EUR |
0.5289 EUR |
| 2025-11-30 |
0.6134 EUR |
6,801.8994 |
0.6123 EUR |
0.6102 EUR |
0.6217 EUR |
0.6146 EUR |
| 2025-11-29 |
0.6095 EUR |
9,277.7919 |
0.6071 EUR |
0.6012 EUR |
0.6189 EUR |
0.6125 EUR |
| 2025-11-28 |
0.6190 EUR |
51,620.4985 |
0.6161 EUR |
0.6074 EUR |
0.6378 EUR |
0.6087 EUR |
| 2025-11-27 |
0.6420 EUR |
115,459.3606 |
0.6414 EUR |
0.6198 EUR |
0.6647 EUR |
0.6273 EUR |
| 2025-11-26 |
0.6784 EUR |
228,151.2434 |
0.6548 EUR |
0.5977 EUR |
0.6710 EUR |
0.6305 EUR |
| 2025-11-25 |
0.6020 EUR |
85,135.9325 |
0.5784 EUR |
0.5784 EUR |
0.6199 EUR |
0.6105 EUR |
| 2025-11-24 |
0.5856 EUR |
131,743.5305 |
0.5623 EUR |
0.5581 EUR |
0.6385 EUR |
0.5830 EUR |
| 2025-11-23 |
0.5787 EUR |
178,037.5298 |
0.5496 EUR |
0.5400 EUR |
0.5903 EUR |
0.5757 EUR |
| 2025-11-22 |
0.5687 EUR |
70,433.1135 |
0.5873 EUR |
0.5456 EUR |
0.5938 EUR |
0.5497 EUR |
| 2025-11-21 |
0.6091 EUR |
20,635.3540 |
0.6258 EUR |
0.5716 EUR |
0.6258 EUR |
0.5949 EUR |
| 2025-11-20 |
0.6664 EUR |
94,769.8194 |
0.6737 EUR |
0.6219 EUR |
0.6926 EUR |
0.6310 EUR |
| 2025-11-19 |
0.6826 EUR |
158,831.6297 |
0.6804 EUR |
0.6447 EUR |
0.7054 EUR |
0.6482 EUR |
| 2025-11-18 |
0.7151 EUR |
294,934.4872 |
0.7411 EUR |
0.6793 EUR |
0.7777 EUR |
0.6850 EUR |
| 2025-11-17 |
0.7556 EUR |
1,406,210.1389 |
0.6302 EUR |
0.6275 EUR |
0.8133 EUR |
0.7397 EUR |
| 2025-11-16 |
0.6246 EUR |
9,798.2434 |
0.6547 EUR |
0.6180 EUR |
0.6665 EUR |
0.6191 EUR |
| 2025-11-15 |
0.6604 EUR |
11,756.2896 |
0.6627 EUR |
0.6574 EUR |
0.6693 EUR |
0.6690 EUR |
| 2025-11-14 |
0.6647 EUR |
23,704.7492 |
0.6687 EUR |
0.6445 EUR |
0.6725 EUR |
0.6681 EUR |
| 2025-11-13 |
0.7130 EUR |
13,340.1952 |
0.7477 EUR |
0.6500 EUR |
0.7491 EUR |
0.6500 EUR |
| 2025-11-12 |
0.7273 EUR |
2,107.2021 |
0.7101 EUR |
0.7098 EUR |
0.7509 EUR |
0.7203 EUR |
| 2025-11-11 |
0.7714 EUR |
4,191.5543 |
0.7773 EUR |
0.7377 EUR |
0.7773 EUR |
0.7403 EUR |
| 2025-11-10 |
0.7766 EUR |
9,932.6712 |
0.7839 EUR |
0.7652 EUR |
0.7881 EUR |
0.7771 EUR |
| 2025-11-09 |
0.7663 EUR |
30,110.1124 |
0.7724 EUR |
0.7451 EUR |
0.7754 EUR |
0.7744 EUR |
| 2025-11-08 |
0.7674 EUR |
85,779.7943 |
0.7993 EUR |
0.7579 EUR |
0.8129 EUR |
0.7792 EUR |
| 2025-11-07 |
0.7583 EUR |
97,016.8625 |
0.7105 EUR |
0.7105 EUR |
0.8078 EUR |
0.8078 EUR |
| 2025-11-06 |
0.7174 EUR |
32,761.7422 |
0.7389 EUR |
0.7067 EUR |
0.7389 EUR |
0.7139 EUR |
| 2025-11-05 |
0.7554 EUR |
38,888.7988 |
0.7240 EUR |
0.7218 EUR |
0.7663 EUR |
0.7627 EUR |
| 2025-11-04 |
0.7674 EUR |
20,667.6933 |
0.7913 EUR |
0.7203 EUR |
0.7941 EUR |
0.7203 EUR |
| 2025-11-03 |
0.8077 EUR |
60,517.4927 |
0.8615 EUR |
0.7654 EUR |
0.8615 EUR |
0.8056 EUR |
| 2025-11-02 |
0.9169 EUR |
101,347.6058 |
0.9100 EUR |
0.8551 EUR |
0.9556 EUR |
0.8661 EUR |
| 2025-11-01 |
0.9181 EUR |
75,584.2824 |
0.8594 EUR |
0.8594 EUR |
0.9413 EUR |
0.9007 EUR |
| 2025-10-31 |
0.8642 EUR |
21,432.1841 |
0.8736 EUR |
0.8450 EUR |
0.8749 EUR |
0.8594 EUR |
| 2025-10-30 |
0.8896 EUR |
45,924.9244 |
0.9213 EUR |
0.8215 EUR |
0.9216 EUR |
0.8364 EUR |
| 2025-10-29 |
0.9324 EUR |
33,477.7482 |
0.9431 EUR |
0.8978 EUR |
0.9431 EUR |
0.8979 EUR |
| 2025-10-28 |
0.9681 EUR |
80,497.0323 |
0.9596 EUR |
0.9270 EUR |
1.0195 EUR |
0.9270 EUR |
| 2025-10-27 |
1.0180 EUR |
124,493.5449 |
1.0325 EUR |
0.9898 EUR |
1.0801 EUR |
1.0076 EUR |