Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |