Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0770 EUR |
1,917,200.0034 |
0.0788 EUR |
0.0778 EUR |
0.0803 EUR |
0.0794 EUR |
| 2025-06-09 |
0.0756 EUR |
6,994,617.5232 |
0.0760 EUR |
0.0732 EUR |
0.0773 EUR |
0.0763 EUR |
| 2025-06-08 |
0.0759 EUR |
2,673,252.3959 |
0.0776 EUR |
0.0744 EUR |
0.0776 EUR |
0.0768 EUR |
| 2025-06-07 |
0.0762 EUR |
2,910,846.2123 |
0.0747 EUR |
0.0744 EUR |
0.0784 EUR |
0.0773 EUR |
| 2025-06-06 |
0.0729 EUR |
7,049,339.3639 |
0.0710 EUR |
0.0709 EUR |
0.0776 EUR |
0.0744 EUR |
| 2025-06-05 |
0.0721 EUR |
9,183,251.1402 |
0.0731 EUR |
0.0696 EUR |
0.0754 EUR |
0.0700 EUR |
| 2025-06-04 |
0.0762 EUR |
6,825,634.6714 |
0.0771 EUR |
0.0719 EUR |
0.0781 EUR |
0.0741 EUR |
| 2025-06-03 |
0.0793 EUR |
7,450,489.0712 |
0.0785 EUR |
0.0775 EUR |
0.0811 EUR |
0.0782 EUR |
| 2025-06-02 |
0.0764 EUR |
4,050,568.7006 |
0.0783 EUR |
0.0736 EUR |
0.0790 EUR |
0.0766 EUR |
| 2025-06-01 |
0.0754 EUR |
5,107,282.7202 |
0.0740 EUR |
0.0732 EUR |
0.0800 EUR |
0.0793 EUR |
| 2025-05-31 |
0.0750 EUR |
13,041,529.5038 |
0.0814 EUR |
0.0726 EUR |
0.0830 EUR |
0.0738 EUR |
| 2025-05-30 |
0.0837 EUR |
6,561,236.7371 |
0.0860 EUR |
0.0800 EUR |
0.0903 EUR |
0.0812 EUR |
| 2025-05-29 |
0.0886 EUR |
5,802,021.4068 |
0.0910 EUR |
0.0853 EUR |
0.0984 EUR |
0.0867 EUR |
| 2025-05-28 |
0.0913 EUR |
4,621,900.4230 |
0.0947 EUR |
0.0878 EUR |
0.0961 EUR |
0.0906 EUR |
| 2025-05-27 |
0.0934 EUR |
4,731,011.5338 |
0.0925 EUR |
0.0898 EUR |
0.0952 EUR |
0.0943 EUR |
| 2025-05-26 |
0.0932 EUR |
3,504,402.7958 |
0.0940 EUR |
0.0911 EUR |
0.0959 EUR |
0.0917 EUR |
| 2025-05-25 |
0.0919 EUR |
6,077,614.2851 |
0.0952 EUR |
0.0896 EUR |
0.0956 EUR |
0.0922 EUR |
| 2025-05-24 |
0.0961 EUR |
1,900,901.5194 |
0.0938 EUR |
0.0934 EUR |
0.0975 EUR |
0.0957 EUR |
| 2025-05-23 |
0.0992 EUR |
12,416,429.7988 |
0.1039 EUR |
0.0947 EUR |
0.1059 EUR |
0.0950 EUR |
| 2025-05-22 |
0.1026 EUR |
7,073,006.2552 |
0.0995 EUR |
0.0978 EUR |
0.1055 EUR |
0.1021 EUR |
| 2025-05-21 |
0.0988 EUR |
7,167,687.2677 |
0.0984 EUR |
0.0964 EUR |
0.1020 EUR |
0.1002 EUR |
| 2025-05-20 |
0.0977 EUR |
7,292,656.5374 |
0.0965 EUR |
0.0930 EUR |
0.1036 EUR |
0.0984 EUR |
| 2025-05-19 |
0.0944 EUR |
7,297,802.0436 |
0.1001 EUR |
0.0916 EUR |
0.1007 EUR |
0.0953 EUR |
| 2025-05-18 |
0.1004 EUR |
8,317,328.6549 |
0.0978 EUR |
0.0972 EUR |
0.1060 EUR |
0.0977 EUR |
| 2025-05-17 |
0.1011 EUR |
7,553,368.6550 |
0.1057 EUR |
0.0959 EUR |
0.1061 EUR |
0.0969 EUR |
| 2025-05-16 |
0.1076 EUR |
6,034,783.6262 |
0.1050 EUR |
0.1042 EUR |
0.1098 EUR |
0.1065 EUR |
| 2025-05-15 |
0.1042 EUR |
10,813,340.2878 |
0.1080 EUR |
0.0993 EUR |
0.1092 EUR |
0.1047 EUR |
| 2025-05-14 |
0.1081 EUR |
7,353,222.4643 |
0.1115 EUR |
0.1047 EUR |
0.1115 EUR |
0.1068 EUR |
| 2025-05-13 |
0.1073 EUR |
14,625,326.0277 |
0.1049 EUR |
0.0966 EUR |
0.1137 EUR |
0.1115 EUR |
| 2025-05-12 |
0.1090 EUR |
23,263,073.8862 |
0.1048 EUR |
0.0976 EUR |
0.1183 EUR |
0.0998 EUR |
| 2025-05-11 |
0.0984 EUR |
14,106,022.1641 |
0.0978 EUR |
0.0925 EUR |
0.1061 EUR |
0.1035 EUR |
| 2025-05-10 |
0.0936 EUR |
6,566,452.5961 |
0.0932 EUR |
0.0920 EUR |
0.0958 EUR |
0.0947 EUR |
| 2025-05-09 |
0.0906 EUR |
11,642,497.8457 |
0.0884 EUR |
0.0863 EUR |
0.0956 EUR |
0.0917 EUR |
| 2025-05-08 |
0.0855 EUR |
9,442,598.8897 |
0.0816 EUR |
0.0810 EUR |
0.0891 EUR |
0.0890 EUR |
| 2025-05-07 |
0.0806 EUR |
5,743,223.2514 |
0.0817 EUR |
0.0788 EUR |
0.0828 EUR |
0.0811 EUR |
| 2025-05-06 |
0.0806 EUR |
5,742,208.9246 |
0.0848 EUR |
0.0770 EUR |
0.0849 EUR |
0.0788 EUR |
| 2025-05-05 |
0.0827 EUR |
7,127,364.3835 |
0.0801 EUR |
0.0798 EUR |
0.0882 EUR |
0.0844 EUR |
| 2025-05-04 |
0.0814 EUR |
9,425,295.6154 |
0.0840 EUR |
0.0792 EUR |
0.0846 EUR |
0.0815 EUR |
| 2025-05-03 |
0.0885 EUR |
5,572,465.0125 |
0.0903 EUR |
0.0846 EUR |
0.0921 EUR |
0.0848 EUR |
| 2025-05-02 |
0.0853 EUR |
6,993,082.7407 |
0.0836 EUR |
0.0830 EUR |
0.0897 EUR |
0.0897 EUR |
| 2025-05-01 |
0.0836 EUR |
10,086,231.4251 |
0.0794 EUR |
0.0793 EUR |
0.0858 EUR |
0.0839 EUR |
| 2025-04-30 |
0.0772 EUR |
11,920,020.5901 |
0.0773 EUR |
0.0733 EUR |
0.0811 EUR |
0.0795 EUR |
| 2025-04-29 |
0.0811 EUR |
10,233,933.9185 |
0.0842 EUR |
0.0762 EUR |
0.0864 EUR |
0.0764 EUR |
| 2025-04-28 |
0.0851 EUR |
9,092,571.1739 |
0.0855 EUR |
0.0821 EUR |
0.0890 EUR |
0.0836 EUR |
| 2025-04-27 |
0.0861 EUR |
7,154,253.0621 |
0.0887 EUR |
0.0844 EUR |
0.0893 EUR |
0.0850 EUR |
| 2025-04-26 |
0.0899 EUR |
9,032,797.5354 |
0.0913 EUR |
0.0855 EUR |
0.0952 EUR |
0.0883 EUR |
| 2025-04-25 |
0.0921 EUR |
17,686,770.6632 |
0.0863 EUR |
0.0853 EUR |
0.0962 EUR |
0.0911 EUR |
| 2025-04-24 |
0.0849 EUR |
7,131,968.8448 |
0.0843 EUR |
0.0835 EUR |
0.0870 EUR |
0.0857 EUR |
| 2025-04-23 |
0.0835 EUR |
7,039,602.8422 |
0.0854 EUR |
0.0818 EUR |
0.0860 EUR |
0.0842 EUR |
| 2025-04-22 |
0.0790 EUR |
15,538,545.2326 |
0.0737 EUR |
0.0730 EUR |
0.0825 EUR |
0.0816 EUR |