Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-02 |
0.6109 EUR |
126,010.5552 |
0.6373 EUR |
0.5519 EUR |
0.6462 EUR |
0.5717 EUR |
| 2025-02-01 |
0.6937 EUR |
95,528.6241 |
0.7464 EUR |
0.6407 EUR |
0.7475 EUR |
0.6407 EUR |
| 2025-01-31 |
0.7528 EUR |
71,297.9269 |
0.7478 EUR |
0.7242 EUR |
0.7706 EUR |
0.7340 EUR |
| 2025-01-30 |
0.7482 EUR |
287,844.3410 |
0.7056 EUR |
0.7056 EUR |
0.7770 EUR |
0.7430 EUR |
| 2025-01-29 |
0.6873 EUR |
75,236.5163 |
0.6590 EUR |
0.6571 EUR |
0.7241 EUR |
0.7004 EUR |
| 2025-01-28 |
0.6966 EUR |
134,554.2034 |
0.7307 EUR |
0.6516 EUR |
0.7401 EUR |
0.6587 EUR |
| 2025-01-27 |
0.7259 EUR |
168,444.8627 |
0.7837 EUR |
0.6881 EUR |
0.7837 EUR |
0.7199 EUR |
| 2025-01-26 |
0.8239 EUR |
72,703.8608 |
0.7801 EUR |
0.7768 EUR |
0.8418 EUR |
0.8234 EUR |
| 2025-01-25 |
0.7790 EUR |
358,660.9963 |
0.7369 EUR |
0.7307 EUR |
0.8163 EUR |
0.7803 EUR |
| 2025-01-24 |
0.7726 EUR |
29,002.8886 |
0.7686 EUR |
0.7476 EUR |
0.7960 EUR |
0.7488 EUR |
| 2025-01-23 |
0.7878 EUR |
95,831.2099 |
0.8000 EUR |
0.7534 EUR |
0.8301 EUR |
0.7818 EUR |
| 2025-01-22 |
0.8581 EUR |
41,464.8690 |
0.8809 EUR |
0.8110 EUR |
0.8819 EUR |
0.8153 EUR |
| 2025-01-21 |
0.8384 EUR |
121,705.2671 |
0.8050 EUR |
0.7679 EUR |
0.8945 EUR |
0.8679 EUR |
| 2025-01-20 |
0.8202 EUR |
236,406.4975 |
0.8134 EUR |
0.7737 EUR |
0.9085 EUR |
0.8154 EUR |
| 2025-01-19 |
0.8784 EUR |
242,260.1578 |
0.9452 EUR |
0.8075 EUR |
0.9452 EUR |
0.8075 EUR |
| 2025-01-18 |
0.9727 EUR |
209,968.9452 |
1.0472 EUR |
0.9259 EUR |
1.0600 EUR |
0.9259 EUR |
| 2025-01-17 |
0.9768 EUR |
287,135.6261 |
0.8717 EUR |
0.8717 EUR |
1.0236 EUR |
1.0010 EUR |
| 2025-01-16 |
0.8744 EUR |
278,203.7401 |
0.8430 EUR |
0.8145 EUR |
0.9215 EUR |
0.8937 EUR |
| 2025-01-15 |
0.7955 EUR |
191,023.1868 |
0.7909 EUR |
0.7616 EUR |
0.8498 EUR |
0.8285 EUR |
| 2025-01-14 |
0.7672 EUR |
79,690.2956 |
0.7411 EUR |
0.7411 EUR |
0.7880 EUR |
0.7845 EUR |
| 2025-01-13 |
0.7165 EUR |
66,062.7301 |
0.7761 EUR |
0.6883 EUR |
0.7833 EUR |
0.7023 EUR |
| 2025-01-12 |
0.7902 EUR |
11,966.1369 |
0.8014 EUR |
0.7750 EUR |
0.8026 EUR |
0.7751 EUR |
| 2025-01-11 |
0.8087 EUR |
16,251.0291 |
0.7963 EUR |
0.7850 EUR |
0.8220 EUR |
0.8179 EUR |
| 2025-01-10 |
0.8149 EUR |
66,730.6903 |
0.8019 EUR |
0.7854 EUR |
0.8281 EUR |
0.8153 EUR |
| 2025-01-09 |
0.7992 EUR |
82,256.0014 |
0.8466 EUR |
0.7715 EUR |
0.8482 EUR |
0.7880 EUR |
| 2025-01-08 |
0.8377 EUR |
114,235.7425 |
0.8840 EUR |
0.7867 EUR |
0.8959 EUR |
0.8223 EUR |
| 2025-01-07 |
0.9309 EUR |
82,953.4979 |
0.9980 EUR |
0.8855 EUR |
1.0065 EUR |
0.8898 EUR |
| 2025-01-06 |
1.0135 EUR |
100,885.0381 |
0.9994 EUR |
0.9723 EUR |
1.0650 EUR |
1.0146 EUR |