Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.0716 EUR |
7,820,731.8504 |
0.0681 EUR |
0.0681 EUR |
0.0740 EUR |
0.0728 EUR |
| 2025-04-20 |
0.0679 EUR |
4,775,396.4175 |
0.0689 EUR |
0.0667 EUR |
0.0693 EUR |
0.0683 EUR |
| 2025-04-19 |
0.0680 EUR |
2,917,357.3606 |
0.0672 EUR |
0.0672 EUR |
0.0687 EUR |
0.0686 EUR |
| 2025-04-18 |
0.0674 EUR |
4,168,948.4213 |
0.0673 EUR |
0.0664 EUR |
0.0687 EUR |
0.0672 EUR |
| 2025-04-17 |
0.0673 EUR |
5,701,398.1634 |
0.0661 EUR |
0.0660 EUR |
0.0685 EUR |
0.0672 EUR |
| 2025-04-16 |
0.0669 EUR |
6,528,627.9703 |
0.0660 EUR |
0.0640 EUR |
0.0690 EUR |
0.0671 EUR |
| 2025-04-15 |
0.0679 EUR |
5,683,516.7403 |
0.0692 EUR |
0.0659 EUR |
0.0698 EUR |
0.0663 EUR |
| 2025-04-14 |
0.0677 EUR |
7,372,533.0082 |
0.0646 EUR |
0.0640 EUR |
0.0701 EUR |
0.0684 EUR |
| 2025-04-13 |
0.0669 EUR |
7,089,458.9002 |
0.0682 EUR |
0.0639 EUR |
0.0699 EUR |
0.0650 EUR |
| 2025-04-12 |
0.0656 EUR |
4,849,802.3920 |
0.0662 EUR |
0.0640 EUR |
0.0670 EUR |
0.0661 EUR |
| 2025-04-11 |
0.0654 EUR |
13,104,820.0647 |
0.0612 EUR |
0.0609 EUR |
0.0676 EUR |
0.0669 EUR |
| 2025-04-10 |
0.0608 EUR |
8,595,692.5878 |
0.0625 EUR |
0.0586 EUR |
0.0630 EUR |
0.0618 EUR |
| 2025-04-09 |
0.0588 EUR |
14,142,236.7449 |
0.0549 EUR |
0.0536 EUR |
0.0650 EUR |
0.0635 EUR |
| 2025-04-08 |
0.0573 EUR |
7,796,709.7946 |
0.0568 EUR |
0.0544 EUR |
0.0597 EUR |
0.0546 EUR |
| 2025-04-07 |
0.0556 EUR |
22,487,108.7076 |
0.0527 EUR |
0.0480 EUR |
0.0628 EUR |
0.0561 EUR |
| 2025-04-06 |
0.0556 EUR |
4,910,078.2429 |
0.0585 EUR |
0.0528 EUR |
0.0586 EUR |
0.0539 EUR |
| 2025-04-05 |
0.0588 EUR |
2,619,964.7124 |
0.0595 EUR |
0.0573 EUR |
0.0602 EUR |
0.0578 EUR |
| 2025-04-04 |
0.0594 EUR |
5,219,862.6166 |
0.0590 EUR |
0.0574 EUR |
0.0620 EUR |
0.0595 EUR |
| 2025-04-03 |
0.0574 EUR |
7,895,778.9898 |
0.0576 EUR |
0.0546 EUR |
0.0597 EUR |
0.0586 EUR |
| 2025-04-02 |
0.0614 EUR |
12,248,197.4115 |
0.0629 EUR |
0.0596 EUR |
0.0635 EUR |
0.0596 EUR |
| 2025-04-01 |
0.0624 EUR |
6,949,378.1641 |
0.0599 EUR |
0.0598 EUR |
0.0639 EUR |
0.0626 EUR |
| 2025-03-31 |
0.0597 EUR |
4,341,074.4237 |
0.0598 EUR |
0.0574 EUR |
0.0616 EUR |
0.0606 EUR |
| 2025-03-30 |
0.0601 EUR |
5,218,690.8848 |
0.0599 EUR |
0.0585 EUR |
0.0622 EUR |
0.0594 EUR |
| 2025-03-29 |
0.0609 EUR |
7,533,539.5383 |
0.0647 EUR |
0.0582 EUR |
0.0649 EUR |
0.0585 EUR |
| 2025-03-28 |
0.0664 EUR |
5,054,832.3117 |
0.0700 EUR |
0.0633 EUR |
0.0702 EUR |
0.0634 EUR |
| 2025-03-27 |
0.0704 EUR |
5,189,339.4519 |
0.0706 EUR |
0.0688 EUR |
0.0715 EUR |
0.0703 EUR |
| 2025-03-26 |
0.0714 EUR |
10,589,470.5531 |
0.0722 EUR |
0.0695 EUR |
0.0743 EUR |
0.0705 EUR |
| 2025-03-25 |
0.0719 EUR |
9,551,912.7838 |
0.0725 EUR |
0.0706 EUR |
0.0732 EUR |
0.0717 EUR |
| 2025-03-24 |
0.0747 EUR |
18,700,663.3572 |
0.0741 EUR |
0.0722 EUR |
0.0773 EUR |
0.0726 EUR |
| 2025-03-23 |
0.0735 EUR |
3,615,937.0600 |
0.0737 EUR |
0.0727 EUR |
0.0748 EUR |
0.0737 EUR |
| 2025-03-22 |
0.0731 EUR |
3,226,724.4021 |
0.0716 EUR |
0.0716 EUR |
0.0744 EUR |
0.0733 EUR |
| 2025-03-21 |
0.0716 EUR |
8,864,815.7956 |
0.0718 EUR |
0.0698 EUR |
0.0733 EUR |
0.0715 EUR |
| 2025-03-20 |
0.0731 EUR |
9,013,513.6646 |
0.0758 EUR |
0.0717 EUR |
0.0762 EUR |
0.0717 EUR |
| 2025-03-19 |
0.0731 EUR |
11,816,984.8809 |
0.0716 EUR |
0.0697 EUR |
0.0756 EUR |
0.0744 EUR |
| 2025-03-18 |
0.0683 EUR |
6,231,119.1117 |
0.0693 EUR |
0.0664 EUR |
0.0693 EUR |
0.0673 EUR |