Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.9879 EUR |
66,548.2253 |
0.9633 EUR |
0.9556 EUR |
1.0056 EUR |
0.9795 EUR |
| 2025-03-29 |
1.0331 EUR |
171,486.8528 |
1.0594 EUR |
0.9526 EUR |
1.0641 EUR |
0.9683 EUR |
| 2025-03-28 |
1.0523 EUR |
831,240.9355 |
1.1822 EUR |
0.9854 EUR |
1.2004 EUR |
1.0673 EUR |
| 2025-03-27 |
1.1988 EUR |
97,302.1956 |
1.1829 EUR |
1.1756 EUR |
1.2259 EUR |
1.1995 EUR |
| 2025-03-26 |
1.2303 EUR |
211,962.8297 |
1.2870 EUR |
1.1735 EUR |
1.2870 EUR |
1.1854 EUR |
| 2025-03-25 |
1.2526 EUR |
270,306.8906 |
1.2799 EUR |
1.2201 EUR |
1.2886 EUR |
1.2610 EUR |
| 2025-03-24 |
1.2038 EUR |
131,247.2071 |
1.1754 EUR |
1.1585 EUR |
1.2967 EUR |
1.2752 EUR |
| 2025-03-23 |
1.2086 EUR |
105,431.4384 |
1.2160 EUR |
1.1557 EUR |
1.2424 EUR |
1.1652 EUR |
| 2025-03-22 |
1.2218 EUR |
54,618.6032 |
1.2066 EUR |
1.1950 EUR |
1.2511 EUR |
1.2370 EUR |
| 2025-03-21 |
1.2527 EUR |
202,335.1855 |
1.2909 EUR |
1.2009 EUR |
1.3160 EUR |
1.2032 EUR |
| 2025-03-20 |
1.2649 EUR |
330,275.2983 |
1.2286 EUR |
1.2033 EUR |
1.2992 EUR |
1.2800 EUR |
| 2025-03-19 |
1.2061 EUR |
255,649.0603 |
1.2060 EUR |
1.1800 EUR |
1.2329 EUR |
1.2251 EUR |
| 2025-03-18 |
1.2506 EUR |
151,507.4265 |
1.3139 EUR |
1.1943 EUR |
1.3249 EUR |
1.1948 EUR |
| 2025-03-17 |
1.2765 EUR |
173,838.0664 |
1.2661 EUR |
1.2600 EUR |
1.3000 EUR |
1.2756 EUR |
| 2025-03-16 |
1.2954 EUR |
405,402.5963 |
1.3200 EUR |
1.2572 EUR |
1.3256 EUR |
1.2661 EUR |
| 2025-03-15 |
1.3173 EUR |
847,387.2213 |
1.2976 EUR |
1.2000 EUR |
1.4342 EUR |
1.3500 EUR |
| 2025-03-14 |
1.3106 EUR |
262,734.4018 |
1.2879 EUR |
1.2782 EUR |
1.3636 EUR |
1.3238 EUR |
| 2025-03-13 |
1.3545 EUR |
769,519.7575 |
1.3648 EUR |
1.2596 EUR |
1.4646 EUR |
1.2857 EUR |
| 2025-03-12 |
1.2282 EUR |
508,404.8593 |
1.2440 EUR |
1.1839 EUR |
1.2745 EUR |
1.2452 EUR |
| 2025-03-11 |
1.2568 EUR |
583,426.5107 |
1.2713 EUR |
1.1625 EUR |
1.3285 EUR |
1.2249 EUR |
| 2025-03-10 |
1.3049 EUR |
932,468.1130 |
1.3618 EUR |
1.1818 EUR |
1.4059 EUR |
1.2106 EUR |
| 2025-03-09 |
1.4443 EUR |
702,346.9997 |
1.4348 EUR |
1.3585 EUR |
1.5523 EUR |
1.4161 EUR |
| 2025-03-08 |
1.5479 EUR |
1,291,450.9419 |
1.5324 EUR |
1.4083 EUR |
1.6504 EUR |
1.6060 EUR |
| 2025-03-07 |
1.5068 EUR |
1,089,193.4977 |
1.4940 EUR |
1.4190 EUR |
1.6087 EUR |
1.4872 EUR |
| 2025-03-06 |
1.6167 EUR |
1,295,257.5984 |
1.6319 EUR |
1.5000 EUR |
1.7300 EUR |
1.5166 EUR |
| 2025-03-05 |
1.6959 EUR |
3,099,879.9933 |
1.4558 EUR |
1.3957 EUR |
2.1321 EUR |
1.6983 EUR |
| 2025-03-04 |
1.4762 EUR |
2,515,152.0376 |
1.6064 EUR |
1.3760 EUR |
1.6175 EUR |
1.4534 EUR |
| 2025-03-03 |
2.0913 EUR |
1,001,656.3484 |
2.0754 EUR |
1.9150 EUR |
2.1000 EUR |
2.0141 EUR |
| 2025-03-02 |
2.1729 EUR |
3,443,855.6078 |
2.1250 EUR |
2.0351 EUR |
2.3289 EUR |
2.0991 EUR |
| 2025-03-01 |
2.1533 EUR |
3,793,204.2412 |
2.3226 EUR |
1.9086 EUR |
2.3416 EUR |
2.0609 EUR |
| 2025-02-28 |
1.9820 EUR |
5,138,627.4956 |
2.0845 EUR |
1.8033 EUR |
2.1214 EUR |
1.9814 EUR |
| 2025-02-27 |
2.3579 EUR |
3,747,963.7152 |
2.3127 EUR |
2.2122 EUR |
2.8099 EUR |
2.3938 EUR |
| 2025-02-26 |
1.9708 EUR |
5,073,410.1037 |
1.6268 EUR |
1.6078 EUR |
2.3791 EUR |
2.2212 EUR |
| 2025-02-25 |
1.6529 EUR |
4,167,580.2483 |
1.5627 EUR |
1.5238 EUR |
1.7927 EUR |
1.7000 EUR |
| 2025-02-24 |
1.7169 EUR |
6,748,895.5187 |
1.4757 EUR |
1.4492 EUR |
1.9371 EUR |
1.6368 EUR |
| 2025-02-23 |
1.4667 EUR |
1,897,365.7893 |
1.4177 EUR |
1.3802 EUR |
1.5630 EUR |
1.4192 EUR |
| 2025-02-22 |
1.5627 EUR |
4,028,645.0682 |
1.3252 EUR |
1.2963 EUR |
1.7378 EUR |
1.5501 EUR |
| 2025-02-21 |
1.6478 EUR |
13,523,667.3375 |
1.2930 EUR |
1.2048 EUR |
2.0188 EUR |
1.5772 EUR |
| 2025-02-20 |
1.3928 EUR |
7,613,492.7302 |
0.9154 EUR |
0.9053 EUR |
2.0115 EUR |
1.0856 EUR |