Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.3763 EUR |
17,989.0062 |
0.3713 EUR |
0.3572 EUR |
0.3713 EUR |
0.3610 EUR |
| 2025-06-12 |
0.4228 EUR |
4,233.6147 |
0.4247 EUR |
0.4022 EUR |
0.4262 EUR |
0.4116 EUR |
| 2025-06-11 |
0.4416 EUR |
8,121.5031 |
0.4535 EUR |
0.4403 EUR |
0.4535 EUR |
0.4441 EUR |
| 2025-06-10 |
0.4291 EUR |
51,484.6954 |
0.4435 EUR |
0.4257 EUR |
0.4630 EUR |
0.4267 EUR |
| 2025-06-09 |
0.3994 EUR |
85,371.4347 |
0.3762 EUR |
0.3762 EUR |
0.4207 EUR |
0.4177 EUR |
| 2025-06-08 |
0.3899 EUR |
822.4812 |
0.3859 EUR |
0.3807 EUR |
0.3913 EUR |
0.3913 EUR |
| 2025-06-07 |
0.3881 EUR |
3,602.1027 |
0.3859 EUR |
0.3859 EUR |
0.3951 EUR |
0.3878 EUR |
| 2025-06-06 |
0.3754 EUR |
9,340.6653 |
0.3681 EUR |
0.3681 EUR |
0.3847 EUR |
0.3781 EUR |
| 2025-06-05 |
0.3884 EUR |
60,611.8675 |
0.3964 EUR |
0.3666 EUR |
0.4005 EUR |
0.3686 EUR |
| 2025-06-04 |
0.3994 EUR |
24,230.6528 |
0.4149 EUR |
0.3932 EUR |
0.4170 EUR |
0.3940 EUR |
| 2025-06-03 |
0.4153 EUR |
30,333.1092 |
0.4112 EUR |
0.4112 EUR |
0.4209 EUR |
0.4174 EUR |
| 2025-06-02 |
0.3982 EUR |
4,761.8087 |
0.4021 EUR |
0.3977 EUR |
0.4158 EUR |
0.4158 EUR |
| 2025-06-01 |
0.4024 EUR |
10,358.7934 |
0.4095 EUR |
0.3958 EUR |
0.4108 EUR |
0.4066 EUR |
| 2025-05-31 |
0.4042 EUR |
62,697.0137 |
0.4028 EUR |
0.3932 EUR |
0.4125 EUR |
0.4125 EUR |
| 2025-05-30 |
0.4388 EUR |
38,067.7040 |
0.4476 EUR |
0.4211 EUR |
0.4476 EUR |
0.4252 EUR |
| 2025-05-29 |
0.4695 EUR |
43,001.2749 |
0.4785 EUR |
0.4545 EUR |
0.4852 EUR |
0.4545 EUR |
| 2025-05-28 |
0.4640 EUR |
13,205.2678 |
0.4857 EUR |
0.4585 EUR |
0.4901 EUR |
0.4635 EUR |
| 2025-05-27 |
0.4857 EUR |
13,664.7980 |
0.4752 EUR |
0.4659 EUR |
0.4923 EUR |
0.4855 EUR |
| 2025-05-26 |
0.4901 EUR |
83,960.7769 |
0.4778 EUR |
0.4720 EUR |
0.4993 EUR |
0.4720 EUR |
| 2025-05-25 |
0.4691 EUR |
60,372.6153 |
0.4532 EUR |
0.4495 EUR |
0.4844 EUR |
0.4597 EUR |
| 2025-05-24 |
0.4812 EUR |
90,214.8216 |
0.4774 EUR |
0.4720 EUR |
0.4862 EUR |
0.4840 EUR |
| 2025-05-23 |
0.5124 EUR |
43,501.2367 |
0.5346 EUR |
0.4892 EUR |
0.5468 EUR |
0.4892 EUR |
| 2025-05-22 |
0.5303 EUR |
27,144.2151 |
0.5246 EUR |
0.5246 EUR |
0.5483 EUR |
0.5359 EUR |
| 2025-05-21 |
0.5149 EUR |
37,881.6355 |
0.5152 EUR |
0.5050 EUR |
0.5279 EUR |
0.5075 EUR |
| 2025-05-20 |
0.5154 EUR |
77,352.7014 |
0.5250 EUR |
0.5006 EUR |
0.5265 EUR |
0.5214 EUR |
| 2025-05-19 |
0.5104 EUR |
51,498.0437 |
0.5414 EUR |
0.4853 EUR |
0.5414 EUR |
0.5128 EUR |
| 2025-05-18 |
0.5244 EUR |
28,102.0719 |
0.5193 EUR |
0.5051 EUR |
0.5496 EUR |
0.5336 EUR |
| 2025-05-17 |
0.5160 EUR |
57,129.2896 |
0.5140 EUR |
0.5000 EUR |
0.5304 EUR |
0.5154 EUR |
| 2025-05-16 |
0.5383 EUR |
12,030.6314 |
0.5559 EUR |
0.5324 EUR |
0.5559 EUR |
0.5379 EUR |
| 2025-05-15 |
0.5369 EUR |
25,904.9499 |
0.5529 EUR |
0.5153 EUR |
0.5669 EUR |
0.5613 EUR |
| 2025-05-14 |
0.5562 EUR |
29,962.3908 |
0.5635 EUR |
0.5387 EUR |
0.5800 EUR |
0.5527 EUR |
| 2025-05-13 |
0.5409 EUR |
166,798.1461 |
0.5292 EUR |
0.5042 EUR |
0.5790 EUR |
0.5715 EUR |
| 2025-05-12 |
0.5787 EUR |
157,921.0758 |
0.5551 EUR |
0.5504 EUR |
0.5938 EUR |
0.5504 EUR |
| 2025-05-11 |
0.5738 EUR |
191,445.3740 |
0.6031 EUR |
0.5462 EUR |
0.6067 EUR |
0.5613 EUR |
| 2025-05-10 |
0.5825 EUR |
153,516.7576 |
0.5793 EUR |
0.5647 EUR |
0.6093 EUR |
0.6087 EUR |
| 2025-05-09 |
0.5799 EUR |
111,525.2561 |
0.5709 EUR |
0.5553 EUR |
0.6005 EUR |
0.5781 EUR |
| 2025-05-08 |
0.5571 EUR |
259,498.9260 |
0.5333 EUR |
0.5323 EUR |
0.5710 EUR |
0.5620 EUR |
| 2025-05-07 |
0.5160 EUR |
80,804.0671 |
0.5250 EUR |
0.4950 EUR |
0.5366 EUR |
0.5022 EUR |
| 2025-05-06 |
0.5132 EUR |
71,844.5976 |
0.5360 EUR |
0.4934 EUR |
0.5360 EUR |
0.4934 EUR |
| 2025-05-05 |
0.5440 EUR |
229,732.3355 |
0.5512 EUR |
0.5180 EUR |
0.5749 EUR |
0.5338 EUR |
| 2025-05-04 |
0.6023 EUR |
107,445.5571 |
0.6337 EUR |
0.5689 EUR |
0.6397 EUR |
0.5730 EUR |
| 2025-05-03 |
0.6134 EUR |
128,129.7912 |
0.6168 EUR |
0.5959 EUR |
0.6228 EUR |
0.6119 EUR |
| 2025-05-02 |
0.5923 EUR |
152,747.8886 |
0.5889 EUR |
0.5822 EUR |
0.6021 EUR |
0.5991 EUR |
| 2025-05-01 |
0.5980 EUR |
55,815.2711 |
0.5681 EUR |
0.5681 EUR |
0.6079 EUR |
0.5960 EUR |
| 2025-04-30 |
0.5693 EUR |
137,345.0344 |
0.5650 EUR |
0.5563 EUR |
0.5888 EUR |
0.5665 EUR |
| 2025-04-29 |
0.5653 EUR |
152,563.4068 |
0.5669 EUR |
0.5510 EUR |
0.5773 EUR |
0.5602 EUR |
| 2025-04-28 |
0.5561 EUR |
541,977.3953 |
0.4864 EUR |
0.4864 EUR |
0.5743 EUR |
0.5657 EUR |
| 2025-04-27 |
0.5023 EUR |
196,312.4855 |
0.5068 EUR |
0.4844 EUR |
0.5122 EUR |
0.5095 EUR |
| 2025-04-26 |
0.5134 EUR |
157,416.0247 |
0.4872 EUR |
0.4867 EUR |
0.5360 EUR |
0.5100 EUR |
| 2025-04-25 |
0.4977 EUR |
164,534.6712 |
0.4983 EUR |
0.4854 EUR |
0.5253 EUR |
0.4896 EUR |