Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
1.0263 EUR |
133,518.4403 |
1.0197 EUR |
0.9560 EUR |
1.0255 EUR |
0.9716 EUR |
| 2025-10-25 |
1.0036 EUR |
625,298.1521 |
0.9438 EUR |
0.9170 EUR |
1.1211 EUR |
1.0103 EUR |
| 2025-10-24 |
0.9030 EUR |
30,774.5305 |
0.9026 EUR |
0.8898 EUR |
0.9210 EUR |
0.8916 EUR |
| 2025-10-23 |
0.8690 EUR |
22,556.1052 |
0.8716 EUR |
0.8660 EUR |
0.9093 EUR |
0.9093 EUR |
| 2025-10-22 |
0.8756 EUR |
15,845.8818 |
0.8937 EUR |
0.8668 EUR |
0.8950 EUR |
0.8676 EUR |
| 2025-10-21 |
0.9325 EUR |
32,093.2396 |
0.9293 EUR |
0.8897 EUR |
0.9526 EUR |
0.9082 EUR |
| 2025-10-20 |
0.9214 EUR |
32,236.9749 |
0.9014 EUR |
0.9014 EUR |
0.9519 EUR |
0.9400 EUR |
| 2025-10-19 |
0.9106 EUR |
66,774.6191 |
0.8907 EUR |
0.8784 EUR |
0.9245 EUR |
0.9152 EUR |
| 2025-10-18 |
0.9024 EUR |
59,358.3304 |
0.8982 EUR |
0.8842 EUR |
0.9086 EUR |
0.8842 EUR |
| 2025-10-17 |
0.8734 EUR |
308,518.6954 |
0.9046 EUR |
0.8480 EUR |
0.9046 EUR |
0.8849 EUR |
| 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 |