Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
0.4442 EUR |
1,306.8336 |
0.4104 EUR |
0.4100 EUR |
0.4104 EUR |
0.4100 EUR |
| 2025-07-23 |
0.4468 EUR |
93,983.6743 |
0.4630 EUR |
0.4100 EUR |
0.5110 EUR |
0.4100 EUR |
| 2025-07-22 |
0.4849 EUR |
17,767.1781 |
0.4700 EUR |
0.4600 EUR |
0.5300 EUR |
0.4600 EUR |
| 2025-07-21 |
0.4809 EUR |
90,717.6022 |
0.4800 EUR |
0.4600 EUR |
0.5146 EUR |
0.4696 EUR |
| 2025-07-20 |
0.4973 EUR |
265,463.1353 |
0.5190 EUR |
0.4726 EUR |
0.5320 EUR |
0.4897 EUR |
| 2025-07-19 |
0.4774 EUR |
425,517.7425 |
0.4259 EUR |
0.4259 EUR |
0.5819 EUR |
0.5300 EUR |
| 2025-07-18 |
0.4554 EUR |
204,080.0371 |
0.4421 EUR |
0.4265 EUR |
0.4765 EUR |
0.4338 EUR |
| 2025-07-17 |
0.4541 EUR |
26,222.1240 |
0.4456 EUR |
0.4411 EUR |
0.4548 EUR |
0.4494 EUR |
| 2025-07-16 |
0.4556 EUR |
114,411.4301 |
0.4645 EUR |
0.4452 EUR |
0.4670 EUR |
0.4592 EUR |
| 2025-07-15 |
0.4562 EUR |
148,821.8493 |
0.4284 EUR |
0.4098 EUR |
0.5673 EUR |
0.4632 EUR |
| 2025-07-14 |
0.4359 EUR |
127,947.9858 |
0.4159 EUR |
0.4159 EUR |
0.4500 EUR |
0.4338 EUR |
| 2025-07-13 |
0.3951 EUR |
48,286.4048 |
0.3777 EUR |
0.3767 EUR |
0.4110 EUR |
0.3926 EUR |
| 2025-07-12 |
0.3747 EUR |
57,074.9108 |
0.3848 EUR |
0.3615 EUR |
0.3853 EUR |
0.3700 EUR |
| 2025-07-11 |
0.3865 EUR |
28,292.5476 |
0.3832 EUR |
0.3806 EUR |
0.4227 EUR |
0.3960 EUR |
| 2025-07-10 |
0.3599 EUR |
74,345.6467 |
0.3437 EUR |
0.3409 EUR |
0.3815 EUR |
0.3806 EUR |
| 2025-07-09 |
0.3394 EUR |
20,385.9043 |
0.3352 EUR |
0.3345 EUR |
0.3481 EUR |
0.3481 EUR |
| 2025-07-08 |
0.3522 EUR |
518.1300 |
0.3522 EUR |
0.3522 EUR |
0.3522 EUR |
0.3522 EUR |
| 2025-07-07 |
0.3302 EUR |
7,096.0614 |
0.3524 EUR |
0.3232 EUR |
0.3576 EUR |
0.3340 EUR |
| 2025-07-06 |
0.3420 EUR |
500.0000 |
0.3421 EUR |
0.3420 EUR |
0.3421 EUR |
0.3420 EUR |
| 2025-07-05 |
0.3630 EUR |
587.0114 |
0.3629 EUR |
0.3629 EUR |
0.3630 EUR |
0.3630 EUR |
| 2025-07-04 |
0.3305 EUR |
12,123.5884 |
0.3543 EUR |
0.3273 EUR |
0.3551 EUR |
0.3551 EUR |
| 2025-07-03 |
0.3543 EUR |
4,296.9981 |
0.3579 EUR |
0.3512 EUR |
0.3634 EUR |
0.3512 EUR |
| 2025-07-02 |
0.3339 EUR |
4,622.9892 |
0.3184 EUR |
0.3184 EUR |
0.3585 EUR |
0.3585 EUR |
| 2025-07-01 |
0.3228 EUR |
4,857.8074 |
0.3222 EUR |
0.3186 EUR |
0.3268 EUR |
0.3195 EUR |
| 2025-06-30 |
0.3445 EUR |
1,147.4540 |
0.3539 EUR |
0.3376 EUR |
0.3595 EUR |
0.3595 EUR |
| 2025-06-29 |
0.3384 EUR |
15,993.2741 |
0.3402 EUR |
0.3354 EUR |
0.3411 EUR |
0.3406 EUR |
| 2025-06-28 |
0.3329 EUR |
9,100.9661 |
0.3537 EUR |
0.3278 EUR |
0.3550 EUR |
0.3366 EUR |
| 2025-06-27 |
0.3287 EUR |
4,827.5910 |
0.3288 EUR |
0.3254 EUR |
0.3392 EUR |
0.3392 EUR |
| 2025-06-26 |
0.3257 EUR |
8,826.0335 |
0.3235 EUR |
0.3132 EUR |
0.3329 EUR |
0.3153 EUR |
| 2025-06-25 |
0.3414 EUR |
150,634.2429 |
0.3391 EUR |
0.3292 EUR |
0.3537 EUR |
0.3338 EUR |
| 2025-06-24 |
0.3247 EUR |
90,396.9208 |
0.3328 EUR |
0.3282 EUR |
0.3458 EUR |
0.3354 EUR |
| 2025-06-23 |
0.3044 EUR |
127,235.3594 |
0.2992 EUR |
0.2955 EUR |
0.3200 EUR |
0.3189 EUR |
| 2025-06-22 |
0.3012 EUR |
76,270.8238 |
0.3147 EUR |
0.2856 EUR |
0.3186 EUR |
0.2869 EUR |
| 2025-06-21 |
0.3234 EUR |
18,643.1359 |
0.3244 EUR |
0.3134 EUR |
0.3317 EUR |
0.3162 EUR |
| 2025-06-20 |
0.3403 EUR |
61,929.7347 |
0.3341 EUR |
0.3341 EUR |
0.3456 EUR |
0.3412 EUR |
| 2025-06-19 |
0.3407 EUR |
58,057.3761 |
0.3494 EUR |
0.3293 EUR |
0.3518 EUR |
0.3377 EUR |
| 2025-06-18 |
0.3347 EUR |
10,138.1569 |
0.3403 EUR |
0.3260 EUR |
0.3439 EUR |
0.3368 EUR |
| 2025-06-17 |
0.3437 EUR |
37,298.1484 |
0.3480 EUR |
0.3312 EUR |
0.3551 EUR |
0.3340 EUR |
| 2025-06-16 |
0.3662 EUR |
38,031.9991 |
0.3605 EUR |
0.3605 EUR |
0.3732 EUR |
0.3727 EUR |
| 2025-06-15 |
0.3557 EUR |
32,026.6330 |
0.3581 EUR |
0.3552 EUR |
0.3594 EUR |
0.3564 EUR |
| 2025-06-14 |
0.3644 EUR |
11,906.3544 |
0.3684 EUR |
0.3631 EUR |
0.3684 EUR |
0.3649 EUR |
| 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 |