Market [unlinked] / EUR
Identifier on Bitvavo: KAITO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
1.9913 EUR |
171,347.6097 |
1.9542 EUR |
1.8884 EUR |
2.1407 EUR |
1.9153 EUR |
| 2025-05-28 |
1.9972 EUR |
113,056.2538 |
2.0145 EUR |
1.9218 EUR |
2.0738 EUR |
1.9338 EUR |
| 2025-05-27 |
1.9568 EUR |
355,358.3196 |
1.8090 EUR |
1.7451 EUR |
2.1067 EUR |
2.0293 EUR |
| 2025-05-26 |
1.6902 EUR |
39,234.0747 |
1.6652 EUR |
1.6517 EUR |
1.7754 EUR |
1.7466 EUR |
| 2025-05-25 |
1.6488 EUR |
130,210.2996 |
1.7315 EUR |
1.5703 EUR |
1.7497 EUR |
1.6310 EUR |
| 2025-05-24 |
1.7209 EUR |
71,776.8057 |
1.6933 EUR |
1.6781 EUR |
1.7560 EUR |
1.7299 EUR |
| 2025-05-23 |
1.7764 EUR |
201,631.2929 |
1.9030 EUR |
1.6588 EUR |
1.9107 EUR |
1.6618 EUR |
| 2025-05-22 |
1.8664 EUR |
294,496.2354 |
1.9012 EUR |
1.8189 EUR |
1.9500 EUR |
1.8728 EUR |
| 2025-05-21 |
1.9112 EUR |
466,242.7971 |
1.7312 EUR |
1.7312 EUR |
1.9891 EUR |
1.9215 EUR |
| 2025-05-20 |
1.6775 EUR |
129,700.8585 |
1.7034 EUR |
1.6063 EUR |
1.7500 EUR |
1.7185 EUR |
| 2025-05-19 |
1.6732 EUR |
362,968.8791 |
1.6587 EUR |
1.5551 EUR |
1.7409 EUR |
1.7105 EUR |
| 2025-05-18 |
1.5919 EUR |
321,013.8641 |
1.5079 EUR |
1.4595 EUR |
1.7496 EUR |
1.6033 EUR |
| 2025-05-17 |
1.5801 EUR |
176,575.8306 |
1.7423 EUR |
1.4822 EUR |
1.7646 EUR |
1.4849 EUR |
| 2025-05-16 |
1.7635 EUR |
251,163.0886 |
1.5873 EUR |
1.5873 EUR |
1.8645 EUR |
1.7529 EUR |
| 2025-05-15 |
1.6949 EUR |
467,006.2567 |
1.7360 EUR |
1.6084 EUR |
1.7811 EUR |
1.6148 EUR |
| 2025-05-14 |
1.6888 EUR |
330,611.3717 |
1.7284 EUR |
1.6237 EUR |
1.7577 EUR |
1.7414 EUR |
| 2025-05-13 |
1.7685 EUR |
1,423,171.5646 |
1.6093 EUR |
1.5540 EUR |
1.9018 EUR |
1.7250 EUR |
| 2025-05-12 |
1.5775 EUR |
637,688.0378 |
1.5201 EUR |
1.4526 EUR |
1.7071 EUR |
1.5011 EUR |
| 2025-05-11 |
1.5778 EUR |
807,539.4959 |
1.6899 EUR |
1.4831 EUR |
1.7300 EUR |
1.5424 EUR |
| 2025-05-10 |
1.5132 EUR |
1,700,359.6176 |
1.2215 EUR |
1.1899 EUR |
1.8400 EUR |
1.6662 EUR |
| 2025-05-09 |
1.2399 EUR |
1,331,414.4744 |
1.1966 EUR |
1.1356 EUR |
1.4010 EUR |
1.2408 EUR |
| 2025-05-08 |
1.2625 EUR |
2,357,955.1605 |
1.2807 EUR |
1.1638 EUR |
1.3546 EUR |
1.2089 EUR |
| 2025-05-07 |
1.1250 EUR |
4,915,802.7619 |
0.8539 EUR |
0.8468 EUR |
1.2860 EUR |
1.2168 EUR |
| 2025-05-06 |
0.7908 EUR |
591,228.3488 |
0.7282 EUR |
0.7184 EUR |
0.8249 EUR |
0.8133 EUR |
| 2025-05-05 |
0.7556 EUR |
246,881.1147 |
0.7091 EUR |
0.6980 EUR |
0.7838 EUR |
0.7330 EUR |
| 2025-05-04 |
0.7001 EUR |
41,804.8451 |
0.7064 EUR |
0.6875 EUR |
0.7092 EUR |
0.6896 EUR |
| 2025-05-03 |
0.7425 EUR |
55,042.7111 |
0.7836 EUR |
0.7045 EUR |
0.7836 EUR |
0.7178 EUR |
| 2025-05-02 |
0.7929 EUR |
46,210.2603 |
0.8092 EUR |
0.7640 EUR |
0.8350 EUR |
0.7808 EUR |
| 2025-05-01 |
0.7873 EUR |
150,651.4456 |
0.7500 EUR |
0.7500 EUR |
0.8210 EUR |
0.8093 EUR |
| 2025-04-30 |
0.7442 EUR |
266,770.9676 |
0.7435 EUR |
0.7076 EUR |
0.7673 EUR |
0.7450 EUR |
| 2025-04-29 |
0.7594 EUR |
134,455.1937 |
0.8120 EUR |
0.7238 EUR |
0.8176 EUR |
0.7349 EUR |
| 2025-04-28 |
0.8442 EUR |
75,124.4769 |
0.8104 EUR |
0.7935 EUR |
0.8814 EUR |
0.8192 EUR |
| 2025-04-27 |
0.8660 EUR |
74,717.7740 |
0.9250 EUR |
0.8148 EUR |
0.9250 EUR |
0.8296 EUR |
| 2025-04-26 |
0.8666 EUR |
92,815.6932 |
0.8095 EUR |
0.8050 EUR |
0.8847 EUR |
0.8714 EUR |
| 2025-04-25 |
0.8258 EUR |
102,824.6922 |
0.8249 EUR |
0.7990 EUR |
0.8506 EUR |
0.8092 EUR |
| 2025-04-24 |
0.7820 EUR |
103,404.4202 |
0.7829 EUR |
0.7513 EUR |
0.8200 EUR |
0.8098 EUR |
| 2025-04-23 |
0.7663 EUR |
318,633.3207 |
0.7914 EUR |
0.7575 EUR |
0.8027 EUR |
0.7943 EUR |
| 2025-04-22 |
0.7107 EUR |
141,411.3710 |
0.6626 EUR |
0.6539 EUR |
0.7265 EUR |
0.7236 EUR |
| 2025-04-21 |
0.6690 EUR |
57,545.0061 |
0.6779 EUR |
0.6600 EUR |
0.6949 EUR |
0.6729 EUR |
| 2025-04-20 |
0.6710 EUR |
90,687.6672 |
0.6534 EUR |
0.6489 EUR |
0.7026 EUR |
0.6748 EUR |
| 2025-04-19 |
0.6468 EUR |
51,660.1344 |
0.6381 EUR |
0.6357 EUR |
0.6575 EUR |
0.6562 EUR |
| 2025-04-18 |
0.6197 EUR |
11,661.7886 |
0.6130 EUR |
0.6099 EUR |
0.6346 EUR |
0.6273 EUR |
| 2025-04-17 |
0.6145 EUR |
57,586.8954 |
0.6071 EUR |
0.5889 EUR |
0.6248 EUR |
0.6091 EUR |
| 2025-04-16 |
0.6206 EUR |
70,794.3315 |
0.6300 EUR |
0.5955 EUR |
0.6328 EUR |
0.6067 EUR |
| 2025-04-15 |
0.6493 EUR |
156,025.2395 |
0.6592 EUR |
0.6313 EUR |
0.6752 EUR |
0.6399 EUR |
| 2025-04-14 |
0.6614 EUR |
200,627.4194 |
0.6660 EUR |
0.6361 EUR |
0.6872 EUR |
0.6602 EUR |
| 2025-04-13 |
0.7118 EUR |
175,690.3676 |
0.7692 EUR |
0.6651 EUR |
0.7692 EUR |
0.6659 EUR |
| 2025-04-12 |
0.7437 EUR |
177,586.2189 |
0.7278 EUR |
0.7029 EUR |
0.7802 EUR |
0.7740 EUR |
| 2025-04-11 |
0.7192 EUR |
213,757.6068 |
0.7068 EUR |
0.6975 EUR |
0.7499 EUR |
0.7236 EUR |
| 2025-04-10 |
0.7339 EUR |
293,746.1181 |
0.8242 EUR |
0.7049 EUR |
0.8242 EUR |
0.7091 EUR |