Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.9051 EUR |
18,715.8195 |
0.9369 EUR |
0.8873 EUR |
0.9506 EUR |
0.8944 EUR |
| 2025-10-15 |
0.9794 EUR |
6,915.1529 |
0.9931 EUR |
0.9300 EUR |
0.9931 EUR |
0.9300 EUR |
| 2025-10-14 |
0.9820 EUR |
15,716.4321 |
1.0491 EUR |
0.9502 EUR |
1.0491 EUR |
0.9943 EUR |
| 2025-10-13 |
1.0186 EUR |
95,603.6781 |
1.0079 EUR |
0.9941 EUR |
1.0517 EUR |
1.0487 EUR |
| 2025-10-12 |
0.9794 EUR |
123,794.1632 |
0.9367 EUR |
0.9163 EUR |
1.0317 EUR |
1.0000 EUR |
| 2025-10-11 |
0.9636 EUR |
194,561.9749 |
1.0196 EUR |
0.9483 EUR |
1.0198 EUR |
0.9499 EUR |
| 2025-10-10 |
1.0077 EUR |
120,235.3568 |
1.1396 EUR |
0.6800 EUR |
1.1483 EUR |
0.7583 EUR |
| 2025-10-09 |
1.1828 EUR |
224,903.7500 |
1.1621 EUR |
1.1074 EUR |
1.2243 EUR |
1.1212 EUR |
| 2025-10-08 |
1.1688 EUR |
128,024.1365 |
1.1533 EUR |
1.1373 EUR |
1.2059 EUR |
1.1508 EUR |
| 2025-10-07 |
1.1603 EUR |
66,104.3109 |
1.1922 EUR |
1.1382 EUR |
1.1948 EUR |
1.1468 EUR |
| 2025-10-06 |
1.2226 EUR |
249,347.9039 |
1.1762 EUR |
1.1592 EUR |
1.2555 EUR |
1.2070 EUR |
| 2025-10-05 |
1.1908 EUR |
73,562.4927 |
1.1838 EUR |
1.1625 EUR |
1.2033 EUR |
1.1662 EUR |
| 2025-10-04 |
1.1922 EUR |
107,255.6306 |
1.2222 EUR |
1.1807 EUR |
1.2238 EUR |
1.1845 EUR |
| 2025-10-03 |
1.2038 EUR |
111,790.2077 |
1.1829 EUR |
1.1581 EUR |
1.2427 EUR |
1.2427 EUR |
| 2025-10-02 |
1.2296 EUR |
67,765.7778 |
1.2239 EUR |
1.2107 EUR |
1.2558 EUR |
1.2200 EUR |
| 2025-10-01 |
1.2356 EUR |
309,864.9647 |
1.2048 EUR |
1.1526 EUR |
1.2848 EUR |
1.2366 EUR |
| 2025-09-30 |
1.2692 EUR |
637,128.4218 |
1.3483 EUR |
1.2015 EUR |
1.3831 EUR |
1.2086 EUR |
| 2025-09-29 |
1.1968 EUR |
462,991.5181 |
1.1995 EUR |
1.0726 EUR |
1.2133 EUR |
1.1487 EUR |
| 2025-09-28 |
1.2219 EUR |
2,211,717.3398 |
1.0347 EUR |
1.0100 EUR |
1.3400 EUR |
1.2170 EUR |
| 2025-09-27 |
1.0358 EUR |
3,286,827.9660 |
0.8899 EUR |
0.8824 EUR |
1.2592 EUR |
1.0333 EUR |
| 2025-09-26 |
0.8772 EUR |
167,549.6145 |
0.8338 EUR |
0.8328 EUR |
0.8903 EUR |
0.8779 EUR |
| 2025-09-25 |
0.8558 EUR |
13,657.4105 |
0.8806 EUR |
0.8100 EUR |
0.8806 EUR |
0.8346 EUR |
| 2025-09-24 |
0.8646 EUR |
5,022.1072 |
0.8500 EUR |
0.8410 EUR |
0.8877 EUR |
0.8877 EUR |
| 2025-09-23 |
0.8620 EUR |
4,292.5693 |
0.8586 EUR |
0.8491 EUR |
0.8744 EUR |
0.8586 EUR |
| 2025-09-22 |
0.8864 EUR |
113,924.6754 |
0.9539 EUR |
0.8362 EUR |
0.9541 EUR |
0.8593 EUR |
| 2025-09-21 |
0.9821 EUR |
39,859.7332 |
0.9984 EUR |
0.9575 EUR |
0.9984 EUR |
0.9708 EUR |
| 2025-09-20 |
0.9918 EUR |
217,927.1828 |
0.9871 EUR |
0.9704 EUR |
1.0227 EUR |
0.9840 EUR |
| 2025-09-19 |
0.9895 EUR |
27,619.1660 |
1.0161 EUR |
0.9657 EUR |
1.0161 EUR |
0.9774 EUR |
| 2025-09-18 |
0.9933 EUR |
163,543.5406 |
0.9982 EUR |
0.9712 EUR |
1.0411 EUR |
1.0126 EUR |
| 2025-09-17 |
0.9827 EUR |
233,473.4378 |
0.9579 EUR |
0.9381 EUR |
1.0274 EUR |
0.9381 EUR |
| 2025-09-16 |
0.9346 EUR |
32,072.7058 |
0.9447 EUR |
0.9270 EUR |
0.9496 EUR |
0.9396 EUR |
| 2025-09-15 |
0.9549 EUR |
79,229.3732 |
0.9948 EUR |
0.9339 EUR |
1.0240 EUR |
0.9525 EUR |
| 2025-09-14 |
1.0246 EUR |
12,370.8716 |
1.0390 EUR |
1.0000 EUR |
1.0390 EUR |
1.0067 EUR |
| 2025-09-13 |
1.0489 EUR |
68,099.0847 |
1.0500 EUR |
1.0269 EUR |
1.0728 EUR |
1.0443 EUR |
| 2025-09-12 |
1.0632 EUR |
153,806.3740 |
1.0860 EUR |
1.0355 EUR |
1.0935 EUR |
1.0554 EUR |
| 2025-09-11 |
1.1027 EUR |
379,712.9699 |
1.0760 EUR |
1.0186 EUR |
1.1925 EUR |
1.0332 EUR |
| 2025-09-10 |
1.1666 EUR |
1,060,449.3730 |
1.1056 EUR |
1.0498 EUR |
1.3399 EUR |
1.0739 EUR |
| 2025-09-09 |
1.1731 EUR |
2,840,191.6780 |
0.9263 EUR |
0.9258 EUR |
1.3237 EUR |
1.0535 EUR |
| 2025-09-08 |
0.8861 EUR |
61,249.4812 |
0.8529 EUR |
0.8458 EUR |
0.9280 EUR |
0.9181 EUR |
| 2025-09-07 |
0.8460 EUR |
58,507.4888 |
0.8428 EUR |
0.8398 EUR |
0.8567 EUR |
0.8522 EUR |
| 2025-09-06 |
0.8277 EUR |
85,207.9110 |
0.8275 EUR |
0.8148 EUR |
0.8493 EUR |
0.8397 EUR |
| 2025-09-05 |
0.8341 EUR |
18,046.6571 |
0.8397 EUR |
0.8160 EUR |
0.8592 EUR |
0.8284 EUR |
| 2025-09-04 |
0.8706 EUR |
10,038.5835 |
0.8860 EUR |
0.8400 EUR |
0.8865 EUR |
0.8400 EUR |
| 2025-09-03 |
0.8890 EUR |
8,261.8583 |
0.9003 EUR |
0.8857 EUR |
0.9027 EUR |
0.8962 EUR |
| 2025-09-02 |
0.8683 EUR |
22,342.8346 |
0.8582 EUR |
0.8566 EUR |
0.8884 EUR |
0.8741 EUR |
| 2025-09-01 |
0.8860 EUR |
1,039,637.3587 |
0.8982 EUR |
0.8400 EUR |
0.9108 EUR |
0.8449 EUR |
| 2025-08-31 |
0.9165 EUR |
220,674.5961 |
0.9356 EUR |
0.9123 EUR |
0.9356 EUR |
0.9174 EUR |
| 2025-08-30 |
0.9523 EUR |
96,014.1606 |
0.9061 EUR |
0.9061 EUR |
0.9751 EUR |
0.9296 EUR |
| 2025-08-29 |
0.9163 EUR |
47,392.8128 |
0.9569 EUR |
0.8885 EUR |
0.9574 EUR |
0.8961 EUR |
| 2025-08-28 |
0.9359 EUR |
9,884.0237 |
0.9250 EUR |
0.9212 EUR |
0.9550 EUR |
0.9550 EUR |