Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.9210 EUR |
24,853.6951 |
0.9117 EUR |
0.9112 EUR |
0.9364 EUR |
0.9227 EUR |
| 2025-08-26 |
0.8941 EUR |
59,204.0040 |
0.8621 EUR |
0.8560 EUR |
0.9189 EUR |
0.9132 EUR |
| 2025-08-25 |
0.8846 EUR |
48,672.2997 |
0.9369 EUR |
0.8400 EUR |
0.9570 EUR |
0.8401 EUR |
| 2025-08-24 |
0.9677 EUR |
29,264.9070 |
0.9677 EUR |
0.9356 EUR |
0.9914 EUR |
0.9585 EUR |
| 2025-08-23 |
1.0039 EUR |
24,594.4168 |
1.0006 EUR |
0.9718 EUR |
1.0105 EUR |
0.9871 EUR |
| 2025-08-22 |
0.9834 EUR |
114,829.0109 |
0.9199 EUR |
0.9127 EUR |
1.0126 EUR |
1.0052 EUR |
| 2025-08-21 |
0.9425 EUR |
54,360.6403 |
0.9789 EUR |
0.9158 EUR |
0.9789 EUR |
0.9317 EUR |
| 2025-08-20 |
0.9713 EUR |
314,137.0633 |
0.8798 EUR |
0.8798 EUR |
1.0259 EUR |
0.9845 EUR |
| 2025-08-19 |
0.8974 EUR |
61,163.5507 |
0.9150 EUR |
0.8749 EUR |
0.9258 EUR |
0.8888 EUR |
| 2025-08-18 |
0.9133 EUR |
70,493.7117 |
0.9345 EUR |
0.9029 EUR |
0.9345 EUR |
0.9163 EUR |
| 2025-08-17 |
0.9598 EUR |
17,490.2929 |
0.9689 EUR |
0.9562 EUR |
0.9742 EUR |
0.9584 EUR |
| 2025-08-16 |
0.9305 EUR |
126,530.1123 |
0.9057 EUR |
0.9057 EUR |
0.9438 EUR |
0.9438 EUR |
| 2025-08-15 |
0.8983 EUR |
110,132.1717 |
0.9307 EUR |
0.8700 EUR |
0.9444 EUR |
0.8958 EUR |
| 2025-08-14 |
0.9791 EUR |
204,973.0012 |
1.0428 EUR |
0.9187 EUR |
1.0677 EUR |
0.9244 EUR |
| 2025-08-13 |
1.0488 EUR |
15,985.0135 |
1.0465 EUR |
1.0318 EUR |
1.0701 EUR |
1.0467 EUR |
| 2025-08-12 |
1.0102 EUR |
60,157.9410 |
0.9907 EUR |
0.9582 EUR |
1.0620 EUR |
1.0490 EUR |
| 2025-08-11 |
1.0521 EUR |
56,548.9625 |
1.0431 EUR |
1.0100 EUR |
1.0732 EUR |
1.0100 EUR |
| 2025-08-10 |
1.0437 EUR |
24,166.3553 |
1.0580 EUR |
1.0100 EUR |
1.0785 EUR |
1.0640 EUR |
| 2025-08-09 |
1.0625 EUR |
43,990.7198 |
1.0306 EUR |
1.0296 EUR |
1.1051 EUR |
1.0552 EUR |
| 2025-08-08 |
1.0198 EUR |
35,815.4411 |
0.9867 EUR |
0.9804 EUR |
1.0420 EUR |
1.0326 EUR |
| 2025-08-07 |
0.9844 EUR |
39,212.2821 |
0.9819 EUR |
0.9600 EUR |
1.0030 EUR |
0.9870 EUR |
| 2025-08-06 |
0.9644 EUR |
21,551.1158 |
0.9341 EUR |
0.9341 EUR |
0.9839 EUR |
0.9748 EUR |
| 2025-08-05 |
0.9655 EUR |
28,472.2435 |
0.9848 EUR |
0.9373 EUR |
0.9979 EUR |
0.9373 EUR |
| 2025-08-04 |
0.9964 EUR |
8,674.7297 |
0.9867 EUR |
0.9817 EUR |
1.0098 EUR |
1.0006 EUR |
| 2025-08-03 |
0.9883 EUR |
18,434.5816 |
0.9706 EUR |
0.9706 EUR |
0.9965 EUR |
0.9882 EUR |
| 2025-08-02 |
0.9604 EUR |
26,384.5256 |
0.9899 EUR |
0.9432 EUR |
0.9930 EUR |
0.9678 EUR |
| 2025-08-01 |
1.0041 EUR |
95,475.5414 |
1.0100 EUR |
0.9450 EUR |
1.0224 EUR |
0.9547 EUR |
| 2025-07-31 |
1.0595 EUR |
19,268.6509 |
1.0804 EUR |
1.0352 EUR |
1.0992 EUR |
1.0352 EUR |
| 2025-07-30 |
1.0698 EUR |
32,468.0731 |
1.0858 EUR |
1.0380 EUR |
1.0900 EUR |
1.0700 EUR |
| 2025-07-29 |
1.0928 EUR |
42,947.1705 |
1.0800 EUR |
1.0700 EUR |
1.1424 EUR |
1.0916 EUR |
| 2025-07-28 |
1.1291 EUR |
84,782.2589 |
1.1610 EUR |
1.0980 EUR |
1.1815 EUR |
1.1007 EUR |
| 2025-07-27 |
1.1555 EUR |
55,485.0910 |
1.1489 EUR |
1.1447 EUR |
1.1710 EUR |
1.1605 EUR |
| 2025-07-26 |
1.1745 EUR |
15,498.7918 |
1.1712 EUR |
1.1494 EUR |
1.2000 EUR |
1.1494 EUR |
| 2025-07-25 |
1.1331 EUR |
33,384.3236 |
1.1300 EUR |
1.1000 EUR |
1.1577 EUR |
1.1563 EUR |
| 2025-07-24 |
1.1691 EUR |
99,034.6131 |
1.2420 EUR |
1.1203 EUR |
1.2420 EUR |
1.1490 EUR |
| 2025-07-23 |
1.3148 EUR |
180,280.1484 |
1.4190 EUR |
1.1987 EUR |
1.4190 EUR |
1.2380 EUR |
| 2025-07-22 |
1.4215 EUR |
56,551.3304 |
1.5006 EUR |
1.3665 EUR |
1.5214 EUR |
1.3721 EUR |
| 2025-07-21 |
1.4737 EUR |
73,539.9177 |
1.4081 EUR |
1.4081 EUR |
1.5072 EUR |
1.4929 EUR |
| 2025-07-20 |
1.4310 EUR |
32,944.8794 |
1.4182 EUR |
1.4035 EUR |
1.4626 EUR |
1.4256 EUR |
| 2025-07-19 |
1.3980 EUR |
11,429.2357 |
1.4035 EUR |
1.3670 EUR |
1.4122 EUR |
1.4009 EUR |
| 2025-07-18 |
1.4328 EUR |
91,298.0130 |
1.4692 EUR |
1.3702 EUR |
1.5260 EUR |
1.3889 EUR |
| 2025-07-17 |
1.5066 EUR |
54,095.5621 |
1.4872 EUR |
1.4417 EUR |
1.5761 EUR |
1.4910 EUR |
| 2025-07-16 |
1.4725 EUR |
167,085.5606 |
1.3900 EUR |
1.3639 EUR |
1.5334 EUR |
1.5260 EUR |
| 2025-07-15 |
1.3117 EUR |
105,183.9490 |
1.3140 EUR |
1.2625 EUR |
1.3670 EUR |
1.3518 EUR |
| 2025-07-14 |
1.3187 EUR |
195,872.2586 |
1.2836 EUR |
1.2768 EUR |
1.4029 EUR |
1.3306 EUR |
| 2025-07-13 |
1.3229 EUR |
33,185.8858 |
1.3245 EUR |
1.2990 EUR |
1.3536 EUR |
1.3253 EUR |
| 2025-07-12 |
1.3223 EUR |
84,260.0880 |
1.3637 EUR |
1.2822 EUR |
1.3867 EUR |
1.3065 EUR |
| 2025-07-11 |
1.4237 EUR |
109,178.2386 |
1.4039 EUR |
1.3860 EUR |
1.4624 EUR |
1.4217 EUR |
| 2025-07-10 |
1.3564 EUR |
44,415.9733 |
1.2896 EUR |
1.2851 EUR |
1.4236 EUR |
1.4202 EUR |
| 2025-07-09 |
1.2703 EUR |
29,732.6964 |
1.2535 EUR |
1.2402 EUR |
1.2897 EUR |
1.2804 EUR |