Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0953 EUR |
564,954.2623 |
0.0961 EUR |
0.0946 EUR |
0.0977 EUR |
0.0950 EUR |
| 2025-07-22 |
0.0964 EUR |
11,503,636.6342 |
0.0981 EUR |
0.0919 EUR |
0.1017 EUR |
0.0935 EUR |
| 2025-07-21 |
0.0948 EUR |
22,977,190.7288 |
0.0837 EUR |
0.0834 EUR |
0.1003 EUR |
0.0983 EUR |
| 2025-07-20 |
0.0835 EUR |
6,815,002.2263 |
0.0820 EUR |
0.0810 EUR |
0.0855 EUR |
0.0833 EUR |
| 2025-07-19 |
0.0804 EUR |
4,633,671.0778 |
0.0792 EUR |
0.0777 EUR |
0.0837 EUR |
0.0821 EUR |
| 2025-07-18 |
0.0824 EUR |
8,148,923.6968 |
0.0804 EUR |
0.0780 EUR |
0.0854 EUR |
0.0784 EUR |
| 2025-07-17 |
0.0804 EUR |
5,026,004.4836 |
0.0806 EUR |
0.0771 EUR |
0.0814 EUR |
0.0798 EUR |
| 2025-07-16 |
0.0778 EUR |
10,449,634.0539 |
0.0754 EUR |
0.0747 EUR |
0.0825 EUR |
0.0805 EUR |
| 2025-07-15 |
0.0729 EUR |
6,675,440.1119 |
0.0732 EUR |
0.0706 EUR |
0.0759 EUR |
0.0748 EUR |
| 2025-07-14 |
0.0746 EUR |
10,488,748.8841 |
0.0740 EUR |
0.0717 EUR |
0.0764 EUR |
0.0730 EUR |
| 2025-07-13 |
0.0737 EUR |
7,407,798.8333 |
0.0717 EUR |
0.0712 EUR |
0.0756 EUR |
0.0747 EUR |
| 2025-07-12 |
0.0723 EUR |
4,666,105.7235 |
0.0725 EUR |
0.0690 EUR |
0.0746 EUR |
0.0707 EUR |
| 2025-07-11 |
0.0755 EUR |
10,571,856.1724 |
0.0737 EUR |
0.0727 EUR |
0.0786 EUR |
0.0770 EUR |
| 2025-07-10 |
0.0711 EUR |
6,952,570.7027 |
0.0689 EUR |
0.0686 EUR |
0.0740 EUR |
0.0735 EUR |
| 2025-07-09 |
0.0681 EUR |
7,651,330.2322 |
0.0664 EUR |
0.0654 EUR |
0.0700 EUR |
0.0696 EUR |
| 2025-07-08 |
0.0642 EUR |
2,241,320.9004 |
0.0638 EUR |
0.0634 EUR |
0.0652 EUR |
0.0650 EUR |
| 2025-07-07 |
0.0646 EUR |
4,033,908.6397 |
0.0657 EUR |
0.0634 EUR |
0.0667 EUR |
0.0639 EUR |
| 2025-07-06 |
0.0647 EUR |
2,472,816.5347 |
0.0638 EUR |
0.0629 EUR |
0.0660 EUR |
0.0654 EUR |
| 2025-07-05 |
0.0641 EUR |
2,029,752.8229 |
0.0646 EUR |
0.0628 EUR |
0.0653 EUR |
0.0633 EUR |
| 2025-07-04 |
0.0645 EUR |
3,708,306.6109 |
0.0668 EUR |
0.0633 EUR |
0.0669 EUR |
0.0649 EUR |
| 2025-07-03 |
0.0671 EUR |
2,938,191.2800 |
0.0663 EUR |
0.0659 EUR |
0.0689 EUR |
0.0668 EUR |
| 2025-07-02 |
0.0648 EUR |
5,195,577.7232 |
0.0628 EUR |
0.0620 EUR |
0.0672 EUR |
0.0662 EUR |
| 2025-07-01 |
0.0636 EUR |
2,123,223.6324 |
0.0641 EUR |
0.0622 EUR |
0.0643 EUR |
0.0628 EUR |
| 2025-06-30 |
0.0653 EUR |
3,138,176.2870 |
0.0674 EUR |
0.0634 EUR |
0.0677 EUR |
0.0645 EUR |
| 2025-06-29 |
0.0663 EUR |
3,989,852.3259 |
0.0664 EUR |
0.0644 EUR |
0.0675 EUR |
0.0654 EUR |
| 2025-06-28 |
0.0654 EUR |
3,066,624.0502 |
0.0638 EUR |
0.0633 EUR |
0.0671 EUR |
0.0663 EUR |
| 2025-06-27 |
0.0638 EUR |
3,177,829.0157 |
0.0632 EUR |
0.0624 EUR |
0.0647 EUR |
0.0629 EUR |
| 2025-06-26 |
0.0660 EUR |
6,891,284.3824 |
0.0665 EUR |
0.0632 EUR |
0.0685 EUR |
0.0635 EUR |
| 2025-06-25 |
0.0663 EUR |
9,565,470.2370 |
0.0638 EUR |
0.0631 EUR |
0.0699 EUR |
0.0661 EUR |
| 2025-06-24 |
0.0613 EUR |
5,779,629.3078 |
0.0633 EUR |
0.0629 EUR |
0.0689 EUR |
0.0644 EUR |
| 2025-06-23 |
0.0582 EUR |
16,038,636.6020 |
0.0559 EUR |
0.0558 EUR |
0.0630 EUR |
0.0624 EUR |
| 2025-06-22 |
0.0554 EUR |
14,250,253.4783 |
0.0577 EUR |
0.0524 EUR |
0.0588 EUR |
0.0536 EUR |
| 2025-06-21 |
0.0585 EUR |
9,293,023.7726 |
0.0596 EUR |
0.0556 EUR |
0.0601 EUR |
0.0559 EUR |
| 2025-06-20 |
0.0604 EUR |
5,177,501.7599 |
0.0609 EUR |
0.0580 EUR |
0.0623 EUR |
0.0597 EUR |
| 2025-06-19 |
0.0616 EUR |
3,105,491.9785 |
0.0635 EUR |
0.0601 EUR |
0.0643 EUR |
0.0610 EUR |
| 2025-06-18 |
0.0617 EUR |
8,712,815.1487 |
0.0622 EUR |
0.0591 EUR |
0.0629 EUR |
0.0603 EUR |
| 2025-06-17 |
0.0682 EUR |
3,067,584.4940 |
0.0659 EUR |
0.0628 EUR |
0.0670 EUR |
0.0637 EUR |
| 2025-06-16 |
0.0688 EUR |
9,195,838.2760 |
0.0637 EUR |
0.0630 EUR |
0.0717 EUR |
0.0697 EUR |
| 2025-06-15 |
0.0632 EUR |
3,250,355.4194 |
0.0636 EUR |
0.0625 EUR |
0.0645 EUR |
0.0634 EUR |
| 2025-06-14 |
0.0660 EUR |
4,727,400.5914 |
0.0680 EUR |
0.0639 EUR |
0.0682 EUR |
0.0641 EUR |
| 2025-06-13 |
0.0689 EUR |
7,503,740.6956 |
0.0712 EUR |
0.0651 EUR |
0.0730 EUR |
0.0651 EUR |
| 2025-06-12 |
0.0744 EUR |
5,087,446.8395 |
0.0751 EUR |
0.0720 EUR |
0.0757 EUR |
0.0731 EUR |
| 2025-06-11 |
0.0780 EUR |
5,325,845.2491 |
0.0794 EUR |
0.0760 EUR |
0.0795 EUR |
0.0768 EUR |
| 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 |