Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0757 EUR |
3,481,671.6724 |
0.0757 EUR |
0.0746 EUR |
0.0766 EUR |
0.0752 EUR |
| 2025-08-26 |
0.0740 EUR |
4,027,381.8579 |
0.0721 EUR |
0.0720 EUR |
0.0762 EUR |
0.0755 EUR |
| 2025-08-25 |
0.0738 EUR |
6,594,247.3972 |
0.0767 EUR |
0.0709 EUR |
0.0780 EUR |
0.0711 EUR |
| 2025-08-24 |
0.0766 EUR |
6,065,195.3094 |
0.0772 EUR |
0.0750 EUR |
0.0798 EUR |
0.0776 EUR |
| 2025-08-23 |
0.0778 EUR |
5,616,514.3952 |
0.0790 EUR |
0.0758 EUR |
0.0793 EUR |
0.0772 EUR |
| 2025-08-22 |
0.0773 EUR |
9,010,412.4859 |
0.0740 EUR |
0.0730 EUR |
0.0801 EUR |
0.0791 EUR |
| 2025-08-21 |
0.0739 EUR |
4,209,481.1653 |
0.0753 EUR |
0.0730 EUR |
0.0754 EUR |
0.0743 EUR |
| 2025-08-20 |
0.0735 EUR |
3,747,161.0033 |
0.0715 EUR |
0.0712 EUR |
0.0755 EUR |
0.0755 EUR |
| 2025-08-19 |
0.0737 EUR |
4,754,205.4113 |
0.0755 EUR |
0.0718 EUR |
0.0762 EUR |
0.0729 EUR |
| 2025-08-18 |
0.0756 EUR |
5,657,772.9390 |
0.0784 EUR |
0.0735 EUR |
0.0786 EUR |
0.0759 EUR |
| 2025-08-17 |
0.0792 EUR |
2,861,493.7247 |
0.0775 EUR |
0.0775 EUR |
0.0809 EUR |
0.0782 EUR |
| 2025-08-16 |
0.0768 EUR |
1,306,193.0212 |
0.0770 EUR |
0.0759 EUR |
0.0779 EUR |
0.0771 EUR |
| 2025-08-15 |
0.0773 EUR |
5,606,717.3211 |
0.0777 EUR |
0.0751 EUR |
0.0795 EUR |
0.0768 EUR |
| 2025-08-14 |
0.0807 EUR |
12,360,830.9660 |
0.0843 EUR |
0.0763 EUR |
0.0864 EUR |
0.0767 EUR |
| 2025-08-13 |
0.0831 EUR |
6,471,218.0327 |
0.0829 EUR |
0.0810 EUR |
0.0863 EUR |
0.0837 EUR |
| 2025-08-12 |
0.0781 EUR |
7,075,768.9892 |
0.0771 EUR |
0.0744 EUR |
0.0846 EUR |
0.0845 EUR |
| 2025-08-11 |
0.0799 EUR |
3,907,931.5653 |
0.0801 EUR |
0.0778 EUR |
0.0820 EUR |
0.0783 EUR |
| 2025-08-10 |
0.0802 EUR |
4,650,218.2950 |
0.0817 EUR |
0.0783 EUR |
0.0842 EUR |
0.0801 EUR |
| 2025-08-09 |
0.0819 EUR |
4,825,084.8537 |
0.0805 EUR |
0.0800 EUR |
0.0833 EUR |
0.0813 EUR |
| 2025-08-08 |
0.0788 EUR |
5,034,112.3432 |
0.0778 EUR |
0.0764 EUR |
0.0813 EUR |
0.0810 EUR |
| 2025-08-07 |
0.0756 EUR |
4,418,555.1756 |
0.0756 EUR |
0.0740 EUR |
0.0775 EUR |
0.0764 EUR |
| 2025-08-06 |
0.0749 EUR |
2,382,145.2382 |
0.0751 EUR |
0.0727 EUR |
0.0764 EUR |
0.0756 EUR |
| 2025-08-05 |
0.0767 EUR |
3,511,476.5028 |
0.0786 EUR |
0.0730 EUR |
0.0794 EUR |
0.0740 EUR |
| 2025-08-04 |
0.0766 EUR |
5,866,119.0374 |
0.0738 EUR |
0.0736 EUR |
0.0788 EUR |
0.0787 EUR |
| 2025-08-03 |
0.0744 EUR |
5,669,712.7061 |
0.0714 EUR |
0.0707 EUR |
0.0762 EUR |
0.0738 EUR |
| 2025-08-02 |
0.0714 EUR |
5,667,420.4353 |
0.0734 EUR |
0.0693 EUR |
0.0746 EUR |
0.0716 EUR |
| 2025-08-01 |
0.0753 EUR |
8,884,153.7513 |
0.0777 EUR |
0.0722 EUR |
0.0778 EUR |
0.0722 EUR |
| 2025-07-31 |
0.0817 EUR |
5,333,309.2244 |
0.0821 EUR |
0.0782 EUR |
0.0849 EUR |
0.0785 EUR |
| 2025-07-30 |
0.0805 EUR |
8,779,823.6067 |
0.0829 EUR |
0.0770 EUR |
0.0833 EUR |
0.0811 EUR |
| 2025-07-29 |
0.0846 EUR |
4,560,852.4310 |
0.0839 EUR |
0.0818 EUR |
0.0890 EUR |
0.0833 EUR |
| 2025-07-28 |
0.0873 EUR |
6,472,404.3751 |
0.0893 EUR |
0.0835 EUR |
0.0913 EUR |
0.0842 EUR |
| 2025-07-27 |
0.0886 EUR |
8,903,753.3054 |
0.0831 EUR |
0.0830 EUR |
0.0912 EUR |
0.0892 EUR |
| 2025-07-26 |
0.0849 EUR |
2,819,481.5683 |
0.0856 EUR |
0.0827 EUR |
0.0862 EUR |
0.0828 EUR |
| 2025-07-25 |
0.0831 EUR |
9,849,192.9894 |
0.0835 EUR |
0.0808 EUR |
0.0858 EUR |
0.0848 EUR |
| 2025-07-24 |
0.0850 EUR |
14,890,090.9849 |
0.0886 EUR |
0.0813 EUR |
0.0920 EUR |
0.0855 EUR |
| 2025-07-23 |
0.0908 EUR |
8,135,144.7217 |
0.0961 EUR |
0.0860 EUR |
0.0977 EUR |
0.0891 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 |