Market [unlinked] / EUR
Identifier on Bitvavo: KAS-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-17 |
0.0685 EUR |
8,511,116.3775 |
0.0679 EUR |
0.0670 EUR |
0.0703 EUR |
0.0691 EUR |
| 2025-03-16 |
0.0710 EUR |
9,659,192.1137 |
0.0741 EUR |
0.0676 EUR |
0.0754 EUR |
0.0679 EUR |
| 2025-03-15 |
0.0730 EUR |
8,180,406.5040 |
0.0719 EUR |
0.0719 EUR |
0.0760 EUR |
0.0748 EUR |
| 2025-03-14 |
0.0675 EUR |
14,946,083.6243 |
0.0652 EUR |
0.0650 EUR |
0.0716 EUR |
0.0705 EUR |
| 2025-03-13 |
0.0658 EUR |
16,664,529.8505 |
0.0660 EUR |
0.0630 EUR |
0.0686 EUR |
0.0654 EUR |
| 2025-03-12 |
0.0637 EUR |
13,505,208.6984 |
0.0641 EUR |
0.0605 EUR |
0.0663 EUR |
0.0632 EUR |
| 2025-03-11 |
0.0618 EUR |
42,158,183.9669 |
0.0549 EUR |
0.0513 EUR |
0.0699 EUR |
0.0600 EUR |
| 2025-03-10 |
0.0562 EUR |
8,169,062.1232 |
0.0579 EUR |
0.0516 EUR |
0.0594 EUR |
0.0551 EUR |
| 2025-03-09 |
0.0611 EUR |
8,996,576.2877 |
0.0590 EUR |
0.0569 EUR |
0.0670 EUR |
0.0577 EUR |
| 2025-03-08 |
0.0650 EUR |
5,733,226.7144 |
0.0633 EUR |
0.0618 EUR |
0.0678 EUR |
0.0650 EUR |
| 2025-03-07 |
0.0668 EUR |
8,249,910.5559 |
0.0684 EUR |
0.0646 EUR |
0.0709 EUR |
0.0649 EUR |
| 2025-03-06 |
0.0701 EUR |
5,665,528.9643 |
0.0689 EUR |
0.0687 EUR |
0.0715 EUR |
0.0701 EUR |
| 2025-03-05 |
0.0705 EUR |
5,269,825.3414 |
0.0718 EUR |
0.0679 EUR |
0.0733 EUR |
0.0696 EUR |
| 2025-03-04 |
0.0706 EUR |
12,480,146.0911 |
0.0749 EUR |
0.0654 EUR |
0.0755 EUR |
0.0711 EUR |
| 2025-03-03 |
0.0832 EUR |
2,714,182.2895 |
0.0820 EUR |
0.0790 EUR |
0.0870 EUR |
0.0811 EUR |
| 2025-03-02 |
0.0827 EUR |
11,763,702.0198 |
0.0768 EUR |
0.0729 EUR |
0.0916 EUR |
0.0759 EUR |
| 2025-03-01 |
0.0756 EUR |
6,858,574.9690 |
0.0744 EUR |
0.0724 EUR |
0.0818 EUR |
0.0742 EUR |
| 2025-02-28 |
0.0749 EUR |
13,718,716.5835 |
0.0765 EUR |
0.0716 EUR |
0.0810 EUR |
0.0770 EUR |
| 2025-02-27 |
0.0830 EUR |
3,258,853.4842 |
0.0827 EUR |
0.0815 EUR |
0.0840 EUR |
0.0834 EUR |
| 2025-02-26 |
0.0856 EUR |
10,687,696.2975 |
0.0869 EUR |
0.0807 EUR |
0.0895 EUR |
0.0826 EUR |
| 2025-02-25 |
0.0853 EUR |
16,133,366.7437 |
0.0872 EUR |
0.0810 EUR |
0.0896 EUR |
0.0886 EUR |
| 2025-02-24 |
0.0914 EUR |
7,790,672.9513 |
0.0940 EUR |
0.0873 EUR |
0.0951 EUR |
0.0885 EUR |
| 2025-02-23 |
0.0955 EUR |
2,628,937.1181 |
0.0962 EUR |
0.0926 EUR |
0.0976 EUR |
0.0938 EUR |
| 2025-02-22 |
0.0969 EUR |
3,340,467.1228 |
0.0948 EUR |
0.0943 EUR |
0.0982 EUR |
0.0971 EUR |
| 2025-02-21 |
0.0981 EUR |
9,701,372.1505 |
0.1012 EUR |
0.0934 EUR |
0.1042 EUR |
0.0954 EUR |
| 2025-02-20 |
0.1013 EUR |
4,767,425.9315 |
0.1012 EUR |
0.0990 EUR |
0.1049 EUR |
0.1008 EUR |
| 2025-02-19 |
0.1011 EUR |
6,713,551.2649 |
0.0977 EUR |
0.0968 EUR |
0.1038 EUR |
0.1012 EUR |