Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-02-24 |
0.4895 EUR |
128,682.8705 |
0.5033 EUR |
0.4623 EUR |
0.5200 EUR |
0.4761 EUR |
2025-02-23 |
0.5264 EUR |
15,551.1242 |
0.5396 EUR |
0.5113 EUR |
0.5440 EUR |
0.5138 EUR |
2025-02-22 |
0.5300 EUR |
28,480.9997 |
0.5181 EUR |
0.5137 EUR |
0.5436 EUR |
0.5376 EUR |
2025-02-21 |
0.5397 EUR |
94,954.4516 |
0.5357 EUR |
0.5039 EUR |
0.5600 EUR |
0.5121 EUR |
2025-02-20 |
0.5185 EUR |
74,997.0200 |
0.5155 EUR |
0.5085 EUR |
0.5304 EUR |
0.5304 EUR |
2025-02-19 |
0.5094 EUR |
48,139.7941 |
0.4999 EUR |
0.4984 EUR |
0.5205 EUR |
0.5080 EUR |
2025-02-18 |
0.4915 EUR |
70,587.8097 |
0.5035 EUR |
0.4762 EUR |
0.5076 EUR |
0.4924 EUR |
2025-02-17 |
0.5174 EUR |
55,651.6092 |
0.5161 EUR |
0.5023 EUR |
0.5350 EUR |
0.5130 EUR |
2025-02-16 |
0.5161 EUR |
20,377.1100 |
0.5162 EUR |
0.5097 EUR |
0.5287 EUR |
0.5169 EUR |
2025-02-15 |
0.5292 EUR |
24,567.3355 |
0.5405 EUR |
0.5157 EUR |
0.5454 EUR |
0.5240 EUR |
2025-02-14 |
0.5463 EUR |
129,395.4195 |
0.5425 EUR |
0.5273 EUR |
0.5654 EUR |
0.5440 EUR |
2025-02-13 |
0.5450 EUR |
104,927.0821 |
0.5555 EUR |
0.5331 EUR |
0.5629 EUR |
0.5474 EUR |
2025-02-12 |
0.5327 EUR |
72,557.0813 |
0.5236 EUR |
0.5085 EUR |
0.5494 EUR |
0.5419 EUR |
2025-02-11 |
0.5350 EUR |
82,128.5788 |
0.5355 EUR |
0.5258 EUR |
0.5647 EUR |
0.5258 EUR |
2025-02-10 |
0.5299 EUR |
45,576.3893 |
0.5216 EUR |
0.5171 EUR |
0.5418 EUR |
0.5335 EUR |
2025-02-09 |
0.5273 EUR |
95,195.2623 |
0.5250 EUR |
0.4950 EUR |
0.5406 EUR |
0.5173 EUR |
2025-02-08 |
0.5097 EUR |
8,852.5212 |
0.4965 EUR |
0.4926 EUR |
0.5309 EUR |
0.5309 EUR |
2025-02-07 |
0.5247 EUR |
66,013.9727 |
0.4971 EUR |
0.4816 EUR |
0.5442 EUR |
0.4834 EUR |
2025-02-06 |
0.4944 EUR |
38,102.6461 |
0.5190 EUR |
0.4842 EUR |
0.5333 EUR |
0.4907 EUR |
2025-02-05 |
0.5373 EUR |
73,264.5885 |
0.5391 EUR |
0.5116 EUR |
0.5474 EUR |
0.5170 EUR |
2025-02-04 |
0.5447 EUR |
183,937.9508 |
0.5887 EUR |
0.5181 EUR |
0.5887 EUR |
0.5209 EUR |
2025-02-03 |
0.4973 EUR |
252,037.9658 |
0.5568 EUR |
0.4087 EUR |
0.6051 EUR |
0.5936 EUR |