Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0473 EUR |
5,120,910.9054 |
0.0471 EUR |
0.0453 EUR |
0.0480 EUR |
0.0454 EUR |
| 2025-12-04 |
0.0485 EUR |
10,920,493.2675 |
0.0489 EUR |
0.0468 EUR |
0.0500 EUR |
0.0479 EUR |
| 2025-12-03 |
0.0488 EUR |
20,104,422.3564 |
0.0468 EUR |
0.0463 EUR |
0.0508 EUR |
0.0485 EUR |
| 2025-12-02 |
0.0472 EUR |
15,571,433.8883 |
0.0449 EUR |
0.0448 EUR |
0.0504 EUR |
0.0475 EUR |
| 2025-12-01 |
0.0460 EUR |
27,720,061.1338 |
0.0495 EUR |
0.0432 EUR |
0.0495 EUR |
0.0441 EUR |
| 2025-11-30 |
0.0494 EUR |
6,010,882.2946 |
0.0487 EUR |
0.0483 EUR |
0.0511 EUR |
0.0509 EUR |
| 2025-11-29 |
0.0492 EUR |
8,369,780.9875 |
0.0499 EUR |
0.0484 EUR |
0.0507 EUR |
0.0486 EUR |
| 2025-11-28 |
0.0508 EUR |
32,653,933.9176 |
0.0504 EUR |
0.0472 EUR |
0.0545 EUR |
0.0497 EUR |
| 2025-11-27 |
0.0513 EUR |
28,972,630.5606 |
0.0501 EUR |
0.0497 EUR |
0.0539 EUR |
0.0517 EUR |
| 2025-11-26 |
0.0438 EUR |
9,792,999.3952 |
0.0439 EUR |
0.0429 EUR |
0.0457 EUR |
0.0449 EUR |
| 2025-11-25 |
0.0433 EUR |
37,342,804.5117 |
0.0393 EUR |
0.0391 EUR |
0.0530 EUR |
0.0441 EUR |
| 2025-11-24 |
0.0360 EUR |
11,975,818.7108 |
0.0348 EUR |
0.0345 EUR |
0.0382 EUR |
0.0378 EUR |
| 2025-11-23 |
0.0347 EUR |
16,835,465.9120 |
0.0331 EUR |
0.0323 EUR |
0.0362 EUR |
0.0355 EUR |
| 2025-11-22 |
0.0329 EUR |
5,424,549.8699 |
0.0337 EUR |
0.0324 EUR |
0.0337 EUR |
0.0332 EUR |
| 2025-11-21 |
0.0335 EUR |
30,300,312.2101 |
0.0347 EUR |
0.0314 EUR |
0.0353 EUR |
0.0335 EUR |
| 2025-11-20 |
0.0364 EUR |
17,198,156.0009 |
0.0366 EUR |
0.0346 EUR |
0.0380 EUR |
0.0351 EUR |
| 2025-11-19 |
0.0366 EUR |
9,622,603.7245 |
0.0374 EUR |
0.0347 EUR |
0.0377 EUR |
0.0349 EUR |
| 2025-11-18 |
0.0371 EUR |
16,945,953.2267 |
0.0367 EUR |
0.0354 EUR |
0.0387 EUR |
0.0374 EUR |
| 2025-11-17 |
0.0371 EUR |
18,443,835.7195 |
0.0376 EUR |
0.0359 EUR |
0.0397 EUR |
0.0367 EUR |
| 2025-11-16 |
0.0380 EUR |
12,879,394.2238 |
0.0388 EUR |
0.0367 EUR |
0.0400 EUR |
0.0376 EUR |
| 2025-11-15 |
0.0390 EUR |
5,033,149.4062 |
0.0384 EUR |
0.0384 EUR |
0.0397 EUR |
0.0390 EUR |
| 2025-11-14 |
0.0401 EUR |
15,918,295.2455 |
0.0414 EUR |
0.0382 EUR |
0.0416 EUR |
0.0399 EUR |
| 2025-11-13 |
0.0426 EUR |
11,852,694.0940 |
0.0428 EUR |
0.0403 EUR |
0.0441 EUR |
0.0410 EUR |
| 2025-11-12 |
0.0424 EUR |
8,698,295.2081 |
0.0427 EUR |
0.0407 EUR |
0.0437 EUR |
0.0417 EUR |
| 2025-11-11 |
0.0449 EUR |
7,141,276.5041 |
0.0456 EUR |
0.0435 EUR |
0.0466 EUR |
0.0439 EUR |
| 2025-11-10 |
0.0457 EUR |
9,330,238.5906 |
0.0452 EUR |
0.0443 EUR |
0.0471 EUR |
0.0455 EUR |
| 2025-11-09 |
0.0439 EUR |
5,953,783.6368 |
0.0446 EUR |
0.0424 EUR |
0.0454 EUR |
0.0447 EUR |
| 2025-11-08 |
0.0441 EUR |
11,119,597.4794 |
0.0453 EUR |
0.0427 EUR |
0.0459 EUR |
0.0448 EUR |
| 2025-11-07 |
0.0440 EUR |
14,958,219.5800 |
0.0443 EUR |
0.0420 EUR |
0.0475 EUR |
0.0460 EUR |
| 2025-11-06 |
0.0399 EUR |
10,455,763.9548 |
0.0408 EUR |
0.0379 EUR |
0.0434 EUR |
0.0431 EUR |
| 2025-11-05 |
0.0388 EUR |
7,411,546.8697 |
0.0383 EUR |
0.0368 EUR |
0.0430 EUR |
0.0419 EUR |
| 2025-11-04 |
0.0388 EUR |
18,110,545.1560 |
0.0406 EUR |
0.0361 EUR |
0.0410 EUR |
0.0374 EUR |
| 2025-11-03 |
0.0422 EUR |
11,602,367.8263 |
0.0452 EUR |
0.0394 EUR |
0.0453 EUR |
0.0420 EUR |
| 2025-11-02 |
0.0454 EUR |
3,802,673.9906 |
0.0461 EUR |
0.0438 EUR |
0.0466 EUR |
0.0444 EUR |
| 2025-11-01 |
0.0463 EUR |
3,766,066.4758 |
0.0457 EUR |
0.0451 EUR |
0.0472 EUR |
0.0462 EUR |
| 2025-10-31 |
0.0462 EUR |
5,725,765.6912 |
0.0468 EUR |
0.0450 EUR |
0.0477 EUR |
0.0461 EUR |
| 2025-10-30 |
0.0467 EUR |
9,207,252.4229 |
0.0505 EUR |
0.0444 EUR |
0.0505 EUR |
0.0464 EUR |
| 2025-10-29 |
0.0498 EUR |
4,661,939.5722 |
0.0486 EUR |
0.0486 EUR |
0.0520 EUR |
0.0504 EUR |
| 2025-10-28 |
0.0497 EUR |
4,552,315.9102 |
0.0492 EUR |
0.0483 EUR |
0.0509 EUR |
0.0490 EUR |
| 2025-10-27 |
0.0497 EUR |
3,303,329.8734 |
0.0500 EUR |
0.0490 EUR |
0.0510 EUR |
0.0494 EUR |
| 2025-10-26 |
0.0493 EUR |
4,595,005.7337 |
0.0503 EUR |
0.0489 EUR |
0.0512 EUR |
0.0507 EUR |
| 2025-10-25 |
0.0470 EUR |
7,767,102.2888 |
0.0456 EUR |
0.0453 EUR |
0.0492 EUR |
0.0488 EUR |
| 2025-10-24 |
0.0446 EUR |
7,484,632.6235 |
0.0444 EUR |
0.0439 EUR |
0.0458 EUR |
0.0458 EUR |
| 2025-10-23 |
0.0434 EUR |
9,875,047.0064 |
0.0424 EUR |
0.0416 EUR |
0.0450 EUR |
0.0442 EUR |
| 2025-10-22 |
0.0437 EUR |
9,662,393.4164 |
0.0445 EUR |
0.0418 EUR |
0.0452 EUR |
0.0422 EUR |
| 2025-10-21 |
0.0456 EUR |
7,867,145.9790 |
0.0470 EUR |
0.0440 EUR |
0.0475 EUR |
0.0449 EUR |
| 2025-10-20 |
0.0461 EUR |
3,825,981.5834 |
0.0456 EUR |
0.0446 EUR |
0.0471 EUR |
0.0469 EUR |
| 2025-10-19 |
0.0448 EUR |
9,383,396.9338 |
0.0435 EUR |
0.0425 EUR |
0.0471 EUR |
0.0455 EUR |
| 2025-10-18 |
0.0440 EUR |
11,955,876.1743 |
0.0446 EUR |
0.0421 EUR |
0.0455 EUR |
0.0431 EUR |
| 2025-10-17 |
0.0440 EUR |
23,704,977.0888 |
0.0460 EUR |
0.0411 EUR |
0.0465 EUR |
0.0440 EUR |