Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.4627 EUR |
600,747.5095 |
0.4238 EUR |
0.4201 EUR |
0.4887 EUR |
0.4826 EUR |
| 2025-04-23 |
0.4305 EUR |
133,075.0912 |
0.4246 EUR |
0.4150 EUR |
0.4400 EUR |
0.4190 EUR |
| 2025-04-22 |
0.4016 EUR |
72,408.7666 |
0.3948 EUR |
0.3948 EUR |
0.4074 EUR |
0.3991 EUR |
| 2025-04-21 |
0.4066 EUR |
114,094.8102 |
0.4123 EUR |
0.3963 EUR |
0.4196 EUR |
0.3981 EUR |
| 2025-04-20 |
0.4047 EUR |
18,989.7861 |
0.3966 EUR |
0.3966 EUR |
0.4183 EUR |
0.4038 EUR |
| 2025-04-19 |
0.3911 EUR |
63,491.1117 |
0.3790 EUR |
0.3790 EUR |
0.4010 EUR |
0.3945 EUR |
| 2025-04-18 |
0.3654 EUR |
127,627.6820 |
0.3541 EUR |
0.3518 EUR |
0.3775 EUR |
0.3764 EUR |
| 2025-04-17 |
0.3508 EUR |
22,530.6749 |
0.3440 EUR |
0.3440 EUR |
0.3583 EUR |
0.3538 EUR |
| 2025-04-16 |
0.3394 EUR |
14,421.0005 |
0.3411 EUR |
0.3296 EUR |
0.3538 EUR |
0.3441 EUR |
| 2025-04-15 |
0.3480 EUR |
37,272.4695 |
0.3473 EUR |
0.3400 EUR |
0.3547 EUR |
0.3417 EUR |
| 2025-04-14 |
0.3552 EUR |
25,337.9449 |
0.3577 EUR |
0.3440 EUR |
0.3612 EUR |
0.3514 EUR |
| 2025-04-13 |
0.3578 EUR |
92,222.3197 |
0.3714 EUR |
0.3500 EUR |
0.3714 EUR |
0.3521 EUR |
| 2025-04-12 |
0.3587 EUR |
15,068.6116 |
0.3508 EUR |
0.3508 EUR |
0.3682 EUR |
0.3663 EUR |
| 2025-04-11 |
0.3463 EUR |
24,318.2551 |
0.3428 EUR |
0.3420 EUR |
0.3550 EUR |
0.3499 EUR |
| 2025-04-10 |
0.3474 EUR |
46,012.2012 |
0.3483 EUR |
0.3399 EUR |
0.3555 EUR |
0.3462 EUR |
| 2025-04-09 |
0.3459 EUR |
303,476.0085 |
0.3279 EUR |
0.3140 EUR |
0.3670 EUR |
0.3648 EUR |
| 2025-04-08 |
0.3319 EUR |
75,857.8853 |
0.3381 EUR |
0.3264 EUR |
0.3509 EUR |
0.3279 EUR |
| 2025-04-07 |
0.3282 EUR |
586,946.2453 |
0.3225 EUR |
0.2925 EUR |
0.3514 EUR |
0.3398 EUR |
| 2025-04-06 |
0.3461 EUR |
57,674.6136 |
0.3605 EUR |
0.3331 EUR |
0.3607 EUR |
0.3350 EUR |
| 2025-04-05 |
0.3560 EUR |
70,683.1648 |
0.3570 EUR |
0.3523 EUR |
0.3606 EUR |
0.3577 EUR |
| 2025-04-04 |
0.3499 EUR |
37,023.1002 |
0.3497 EUR |
0.3400 EUR |
0.3600 EUR |
0.3600 EUR |
| 2025-04-03 |
0.3419 EUR |
54,818.7892 |
0.3499 EUR |
0.3341 EUR |
0.3560 EUR |
0.3516 EUR |
| 2025-04-02 |
0.3652 EUR |
28,054.1505 |
0.3750 EUR |
0.3602 EUR |
0.3770 EUR |
0.3638 EUR |
| 2025-04-01 |
0.3818 EUR |
11,368.2229 |
0.3767 EUR |
0.3720 EUR |
0.3900 EUR |
0.3773 EUR |
| 2025-03-31 |
0.3819 EUR |
12,594.1688 |
0.3779 EUR |
0.3713 EUR |
0.3850 EUR |
0.3762 EUR |
| 2025-03-30 |
0.3902 EUR |
17,092.0563 |
0.3898 EUR |
0.3800 EUR |
0.3988 EUR |
0.3807 EUR |
| 2025-03-29 |
0.3824 EUR |
18,978.4349 |
0.4083 EUR |
0.3754 EUR |
0.4083 EUR |
0.3805 EUR |
| 2025-03-28 |
0.4186 EUR |
140,150.1034 |
0.4385 EUR |
0.4025 EUR |
0.4385 EUR |
0.4057 EUR |
| 2025-03-27 |
0.4449 EUR |
34,983.2706 |
0.4631 EUR |
0.4360 EUR |
0.4671 EUR |
0.4473 EUR |
| 2025-03-26 |
0.4732 EUR |
78,003.6629 |
0.4875 EUR |
0.4549 EUR |
0.4955 EUR |
0.4581 EUR |
| 2025-03-25 |
0.4837 EUR |
109,466.2917 |
0.4685 EUR |
0.4587 EUR |
0.4890 EUR |
0.4854 EUR |
| 2025-03-24 |
0.4717 EUR |
61,504.1515 |
0.4520 EUR |
0.4420 EUR |
0.4782 EUR |
0.4738 EUR |
| 2025-03-23 |
0.4469 EUR |
10,833.9896 |
0.4468 EUR |
0.4368 EUR |
0.4518 EUR |
0.4518 EUR |
| 2025-03-22 |
0.4388 EUR |
13,947.9935 |
0.4394 EUR |
0.4389 EUR |
0.4463 EUR |
0.4429 EUR |