Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
1.2375 EUR |
27,801.0501 |
1.2570 EUR |
1.2180 EUR |
1.2750 EUR |
1.2328 EUR |
| 2025-06-18 |
1.1726 EUR |
10,942.3082 |
1.2090 EUR |
1.1154 EUR |
1.2210 EUR |
1.1564 EUR |
| 2025-06-17 |
1.2242 EUR |
24,388.5566 |
1.2096 EUR |
1.1815 EUR |
1.2660 EUR |
1.2540 EUR |
| 2025-06-16 |
1.2538 EUR |
26,163.6999 |
1.2096 EUR |
1.1900 EUR |
1.2753 EUR |
1.2690 EUR |
| 2025-06-15 |
1.2034 EUR |
3,320.0086 |
1.2152 EUR |
1.1872 EUR |
1.2210 EUR |
1.2040 EUR |
| 2025-06-14 |
1.2752 EUR |
28,503.3176 |
1.2720 EUR |
1.2300 EUR |
1.2851 EUR |
1.2480 EUR |
| 2025-06-13 |
1.2133 EUR |
18,425.1028 |
1.2479 EUR |
1.1900 EUR |
1.2479 EUR |
1.2040 EUR |
| 2025-06-12 |
1.3436 EUR |
32,141.4416 |
1.4272 EUR |
1.2860 EUR |
1.4272 EUR |
1.3024 EUR |
| 2025-06-11 |
1.5349 EUR |
18,689.8604 |
1.5624 EUR |
1.4937 EUR |
1.5840 EUR |
1.5480 EUR |
| 2025-06-10 |
1.5341 EUR |
9,971.8713 |
1.5517 EUR |
1.5007 EUR |
1.5517 EUR |
1.5120 EUR |
| 2025-06-09 |
1.4601 EUR |
56,274.0037 |
1.4472 EUR |
1.3759 EUR |
1.5411 EUR |
1.5192 EUR |
| 2025-06-08 |
1.4632 EUR |
50,792.8990 |
1.4560 EUR |
1.4208 EUR |
1.5264 EUR |
1.4587 EUR |
| 2025-06-07 |
1.4540 EUR |
36,529.6622 |
1.4506 EUR |
1.4271 EUR |
1.4818 EUR |
1.4400 EUR |
| 2025-06-06 |
1.4667 EUR |
47,390.4981 |
1.4544 EUR |
1.4144 EUR |
1.5209 EUR |
1.4336 EUR |
| 2025-06-05 |
1.4631 EUR |
56,141.4332 |
1.4496 EUR |
1.3696 EUR |
1.5444 EUR |
1.3888 EUR |
| 2025-06-04 |
1.5274 EUR |
36,237.3821 |
1.6128 EUR |
1.4432 EUR |
1.6128 EUR |
1.4436 EUR |
| 2025-06-03 |
1.6590 EUR |
47,716.2592 |
1.7120 EUR |
1.6019 EUR |
1.7360 EUR |
1.6160 EUR |
| 2025-06-02 |
1.7424 EUR |
27,706.0727 |
1.7840 EUR |
1.6760 EUR |
1.8027 EUR |
1.6840 EUR |
| 2025-06-01 |
1.6946 EUR |
40,751.2271 |
1.7320 EUR |
1.6200 EUR |
1.7996 EUR |
1.7845 EUR |
| 2025-05-31 |
1.7000 EUR |
89,656.6797 |
1.6920 EUR |
1.5984 EUR |
1.7958 EUR |
1.7481 EUR |
| 2025-05-30 |
1.8459 EUR |
110,914.9127 |
1.9536 EUR |
1.7360 EUR |
2.0210 EUR |
1.7560 EUR |
| 2025-05-29 |
1.9948 EUR |
69,058.0309 |
1.9353 EUR |
1.8832 EUR |
2.1433 EUR |
1.9680 EUR |
| 2025-05-28 |
2.0086 EUR |
22,390.1707 |
2.0400 EUR |
1.9543 EUR |
2.0696 EUR |
1.9632 EUR |
| 2025-05-27 |
1.8560 EUR |
40,519.8088 |
1.7908 EUR |
1.7368 EUR |
1.9488 EUR |
1.9448 EUR |
| 2025-05-26 |
1.7247 EUR |
31,893.7099 |
1.6640 EUR |
1.6480 EUR |
1.7749 EUR |
1.7480 EUR |
| 2025-05-25 |
1.6543 EUR |
40,344.5141 |
1.7160 EUR |
1.5732 EUR |
1.7520 EUR |
1.6182 EUR |
| 2025-05-24 |
1.7274 EUR |
20,923.6776 |
1.6840 EUR |
1.6757 EUR |
1.7560 EUR |
1.7160 EUR |
| 2025-05-23 |
1.7737 EUR |
68,925.8949 |
1.9140 EUR |
1.7000 EUR |
1.9140 EUR |
1.7326 EUR |
| 2025-05-22 |
1.8747 EUR |
79,115.8114 |
1.9096 EUR |
1.8224 EUR |
1.9498 EUR |
1.9185 EUR |
| 2025-05-21 |
1.9082 EUR |
113,777.0480 |
1.7281 EUR |
1.7281 EUR |
1.9832 EUR |
1.9184 EUR |
| 2025-05-20 |
1.6695 EUR |
23,895.8150 |
1.7040 EUR |
1.6280 EUR |
1.7248 EUR |
1.6360 EUR |
| 2025-05-19 |
1.6546 EUR |
96,688.5222 |
1.6800 EUR |
1.5507 EUR |
1.7368 EUR |
1.6960 EUR |
| 2025-05-18 |
1.5911 EUR |
74,294.0560 |
1.5175 EUR |
1.4544 EUR |
1.7364 EUR |
1.5912 EUR |
| 2025-05-17 |
1.6083 EUR |
44,110.2315 |
1.7443 EUR |
1.4869 EUR |
1.7680 EUR |
1.5048 EUR |
| 2025-05-16 |
1.7548 EUR |
88,883.9882 |
1.5806 EUR |
1.5806 EUR |
1.8650 EUR |
1.7760 EUR |
| 2025-05-15 |
1.6921 EUR |
58,589.0454 |
1.7387 EUR |
1.6181 EUR |
1.7760 EUR |
1.7440 EUR |
| 2025-05-14 |
1.6915 EUR |
46,685.6085 |
1.7280 EUR |
1.6236 EUR |
1.7534 EUR |
1.7280 EUR |
| 2025-05-13 |
1.7368 EUR |
224,081.5428 |
1.5985 EUR |
1.5408 EUR |
1.9008 EUR |
1.7280 EUR |
| 2025-05-12 |
1.5853 EUR |
122,104.1554 |
1.5192 EUR |
1.4904 EUR |
1.7084 EUR |
1.5336 EUR |
| 2025-05-11 |
1.5748 EUR |
105,150.9126 |
1.6990 EUR |
1.4874 EUR |
1.7349 EUR |
1.5124 EUR |
| 2025-05-10 |
1.4236 EUR |
326,250.2701 |
1.2180 EUR |
1.1928 EUR |
1.7586 EUR |
1.6949 EUR |
| 2025-05-09 |
1.2571 EUR |
249,529.4507 |
1.2096 EUR |
1.1368 EUR |
1.4016 EUR |
1.2402 EUR |
| 2025-05-08 |
1.2506 EUR |
315,136.3148 |
1.2845 EUR |
1.1665 EUR |
1.3616 EUR |
1.1980 EUR |
| 2025-05-07 |
1.1314 EUR |
612,884.9388 |
0.8537 EUR |
0.8480 EUR |
1.3760 EUR |
1.3280 EUR |
| 2025-05-06 |
0.7552 EUR |
88,357.2157 |
0.7272 EUR |
0.7155 EUR |
0.8898 EUR |
0.7704 EUR |
| 2025-05-05 |
0.7467 EUR |
57,611.6172 |
0.7072 EUR |
0.6944 EUR |
0.7848 EUR |
0.7328 EUR |
| 2025-05-04 |
0.6978 EUR |
10,690.6580 |
0.7072 EUR |
0.6910 EUR |
0.7079 EUR |
0.6944 EUR |
| 2025-05-03 |
0.7451 EUR |
22,080.1938 |
0.7740 EUR |
0.7040 EUR |
0.7884 EUR |
0.7136 EUR |
| 2025-05-02 |
0.7878 EUR |
23,339.3906 |
0.8120 EUR |
0.7632 EUR |
0.8349 EUR |
0.7884 EUR |
| 2025-05-01 |
0.7915 EUR |
66,452.6170 |
0.7424 EUR |
0.7401 EUR |
0.8255 EUR |
0.8136 EUR |