Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-21 |
0.4320 EUR |
24,930.0460 |
0.4396 EUR |
0.4200 EUR |
0.4396 EUR |
0.4320 EUR |
| 2025-03-20 |
0.4449 EUR |
30,430.3214 |
0.4511 EUR |
0.4360 EUR |
0.4511 EUR |
0.4392 EUR |
| 2025-03-19 |
0.4416 EUR |
40,650.6362 |
0.4315 EUR |
0.4272 EUR |
0.4545 EUR |
0.4435 EUR |
| 2025-03-18 |
0.4230 EUR |
56,419.6162 |
0.4271 EUR |
0.4116 EUR |
0.4275 EUR |
0.4232 EUR |
| 2025-03-17 |
0.4254 EUR |
58,781.4480 |
0.4132 EUR |
0.4132 EUR |
0.4380 EUR |
0.4343 EUR |
| 2025-03-16 |
0.4231 EUR |
41,772.7401 |
0.4282 EUR |
0.4090 EUR |
0.4442 EUR |
0.4104 EUR |
| 2025-03-15 |
0.4194 EUR |
30,933.6263 |
0.4041 EUR |
0.4041 EUR |
0.4342 EUR |
0.4306 EUR |
| 2025-03-14 |
0.4029 EUR |
52,975.8247 |
0.3977 EUR |
0.3969 EUR |
0.4141 EUR |
0.4063 EUR |
| 2025-03-13 |
0.3931 EUR |
172,664.5306 |
0.4089 EUR |
0.3840 EUR |
0.4101 EUR |
0.4000 EUR |
| 2025-03-12 |
0.3956 EUR |
51,532.7902 |
0.3817 EUR |
0.3749 EUR |
0.4048 EUR |
0.3966 EUR |
| 2025-03-11 |
0.3652 EUR |
138,901.8845 |
0.3714 EUR |
0.3352 EUR |
0.3943 EUR |
0.3898 EUR |
| 2025-03-10 |
0.3859 EUR |
91,453.1599 |
0.3986 EUR |
0.3627 EUR |
0.4128 EUR |
0.3627 EUR |
| 2025-03-09 |
0.3998 EUR |
136,071.9981 |
0.4185 EUR |
0.3850 EUR |
0.4375 EUR |
0.3978 EUR |
| 2025-03-08 |
0.4509 EUR |
18,185.6477 |
0.4396 EUR |
0.4337 EUR |
0.4440 EUR |
0.4337 EUR |
| 2025-03-07 |
0.4551 EUR |
146,092.7412 |
0.4516 EUR |
0.4300 EUR |
0.4676 EUR |
0.4498 EUR |
| 2025-03-06 |
0.4590 EUR |
15,053.1830 |
0.4670 EUR |
0.4479 EUR |
0.4773 EUR |
0.4492 EUR |
| 2025-03-05 |
0.4572 EUR |
81,980.4490 |
0.4555 EUR |
0.4452 EUR |
0.4810 EUR |
0.4691 EUR |
| 2025-03-04 |
0.4438 EUR |
114,914.9240 |
0.4625 EUR |
0.4254 EUR |
0.4625 EUR |
0.4566 EUR |
| 2025-03-03 |
0.5333 EUR |
59,680.6093 |
0.5454 EUR |
0.5246 EUR |
0.5510 EUR |
0.5379 EUR |
| 2025-03-02 |
0.5271 EUR |
149,425.3308 |
0.4855 EUR |
0.4681 EUR |
0.5530 EUR |
0.4795 EUR |
| 2025-03-01 |
0.4675 EUR |
20,306.2070 |
0.4641 EUR |
0.4636 EUR |
0.4858 EUR |
0.4636 EUR |
| 2025-02-28 |
0.4648 EUR |
37,422.9806 |
0.4566 EUR |
0.4451 EUR |
0.4904 EUR |
0.4848 EUR |
| 2025-02-27 |
0.4732 EUR |
9,768.9265 |
0.4727 EUR |
0.4724 EUR |
0.4881 EUR |
0.4738 EUR |
| 2025-02-26 |
0.4795 EUR |
139,421.6409 |
0.4751 EUR |
0.4618 EUR |
0.4923 EUR |
0.4677 EUR |
| 2025-02-25 |
0.4579 EUR |
156,444.2381 |
0.4450 EUR |
0.4271 EUR |
0.4860 EUR |
0.4807 EUR |