Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.2810 EUR |
5,372.0472 |
0.2762 EUR |
0.2762 EUR |
0.2857 EUR |
0.2857 EUR |
| 2026-02-26 |
0.2825 EUR |
28,561.5467 |
0.2808 EUR |
0.2726 EUR |
0.2865 EUR |
0.2735 EUR |
| 2026-02-25 |
0.2749 EUR |
22,340.9277 |
0.2614 EUR |
0.2614 EUR |
0.2811 EUR |
0.2801 EUR |
| 2026-02-24 |
0.2449 EUR |
10,074.2899 |
0.2481 EUR |
0.2424 EUR |
0.2504 EUR |
0.2486 EUR |
| 2026-02-23 |
0.2446 EUR |
17,556.0889 |
0.2514 EUR |
0.2360 EUR |
0.2519 EUR |
0.2449 EUR |
| 2026-02-22 |
0.2518 EUR |
24,939.2957 |
0.2558 EUR |
0.2491 EUR |
0.2558 EUR |
0.2519 EUR |
| 2026-02-21 |
0.2598 EUR |
507.2139 |
0.2633 EUR |
0.2567 EUR |
0.2637 EUR |
0.2567 EUR |
| 2026-02-20 |
0.2583 EUR |
11,848.1583 |
0.2536 EUR |
0.2524 EUR |
0.2635 EUR |
0.2616 EUR |
| 2026-02-19 |
0.2546 EUR |
7,006.2262 |
0.2567 EUR |
0.2469 EUR |
0.2648 EUR |
0.2509 EUR |
| 2026-02-18 |
0.2625 EUR |
5,728.4252 |
0.2669 EUR |
0.2567 EUR |
0.2685 EUR |
0.2572 EUR |
| 2026-02-17 |
0.2688 EUR |
6,245.2625 |
0.2696 EUR |
0.2650 EUR |
0.2745 EUR |
0.2699 EUR |
| 2026-02-16 |
0.2652 EUR |
6,244.8098 |
0.2635 EUR |
0.2601 EUR |
0.2726 EUR |
0.2648 EUR |
| 2026-02-15 |
0.2733 EUR |
10,090.0556 |
0.2803 EUR |
0.2629 EUR |
0.2809 EUR |
0.2634 EUR |
| 2026-02-14 |
0.2769 EUR |
4,119.7556 |
0.2734 EUR |
0.2723 EUR |
0.2809 EUR |
0.2809 EUR |
| 2026-02-13 |
0.2666 EUR |
26,376.4233 |
0.2672 EUR |
0.2635 EUR |
0.2739 EUR |
0.2729 EUR |
| 2026-02-12 |
0.2639 EUR |
18,213.6286 |
0.2682 EUR |
0.2569 EUR |
0.2707 EUR |
0.2598 EUR |
| 2026-02-11 |
0.2638 EUR |
26,152.1226 |
0.2589 EUR |
0.2453 EUR |
0.2835 EUR |
0.2473 EUR |
| 2026-02-10 |
0.2800 EUR |
63,823.7856 |
0.2650 EUR |
0.2562 EUR |
0.3014 EUR |
0.2610 EUR |
| 2026-02-09 |
0.2711 EUR |
3,393.9986 |
0.2650 EUR |
0.2645 EUR |
0.2731 EUR |
0.2725 EUR |
| 2026-02-08 |
0.2667 EUR |
12,860.8887 |
0.2804 EUR |
0.2619 EUR |
0.2804 EUR |
0.2648 EUR |
| 2026-02-07 |
0.2760 EUR |
7,044.1618 |
0.2803 EUR |
0.2666 EUR |
0.2817 EUR |
0.2795 EUR |
| 2026-02-06 |
0.2463 EUR |
39,802.9966 |
0.2509 EUR |
0.2276 EUR |
0.2701 EUR |
0.2701 EUR |
| 2026-02-05 |
0.2986 EUR |
9,620.1338 |
0.3010 EUR |
0.2896 EUR |
0.3061 EUR |
0.2941 EUR |
| 2026-02-04 |
0.3138 EUR |
2,771.2740 |
0.3117 EUR |
0.3098 EUR |
0.3193 EUR |
0.3138 EUR |
| 2026-02-03 |
0.3007 EUR |
5,791.3620 |
0.3095 EUR |
0.2950 EUR |
0.3095 EUR |
0.2971 EUR |
| 2026-02-02 |
0.3037 EUR |
45,035.3303 |
0.2983 EUR |
0.2947 EUR |
0.3158 EUR |
0.3092 EUR |
| 2026-02-01 |
0.3052 EUR |
27,003.0692 |
0.3061 EUR |
0.2929 EUR |
0.3196 EUR |
0.2968 EUR |
| 2026-01-31 |
0.3047 EUR |
37,993.6160 |
0.3336 EUR |
0.2688 EUR |
0.3363 EUR |
0.2877 EUR |
| 2026-01-30 |
0.3219 EUR |
23,501.3128 |
0.3256 EUR |
0.3126 EUR |
0.3323 EUR |
0.3293 EUR |
| 2026-01-29 |
0.3405 EUR |
10,324.0540 |
0.3564 EUR |
0.3222 EUR |
0.3604 EUR |
0.3264 EUR |
| 2026-01-28 |
0.3516 EUR |
5,897.6424 |
0.3561 EUR |
0.3476 EUR |
0.3561 EUR |
0.3497 EUR |
| 2026-01-27 |
0.3459 EUR |
33.7190 |
0.3459 EUR |
0.3459 EUR |
0.3459 EUR |
0.3459 EUR |
| 2026-01-26 |
0.3431 EUR |
16,943.0877 |
0.3326 EUR |
0.3290 EUR |
0.3522 EUR |
0.3470 EUR |
| 2026-01-25 |
0.3492 EUR |
36,699.9599 |
0.3600 EUR |
0.3280 EUR |
0.3600 EUR |
0.3316 EUR |
| 2026-01-24 |
0.3503 EUR |
324.4463 |
0.3543 EUR |
0.3483 EUR |
0.3543 EUR |
0.3483 EUR |
| 2026-01-23 |
0.3756 EUR |
20,737.2467 |
0.3407 EUR |
0.3407 EUR |
0.3990 EUR |
0.3834 EUR |
| 2026-01-22 |
0.3705 EUR |
1,276.4910 |
0.3710 EUR |
0.3662 EUR |
0.3740 EUR |
0.3662 EUR |
| 2026-01-21 |
0.3747 EUR |
4,985.7024 |
0.3688 EUR |
0.3688 EUR |
0.3773 EUR |
0.3717 EUR |
| 2026-01-20 |
0.3940 EUR |
30,402.0336 |
0.4100 EUR |
0.3857 EUR |
0.4100 EUR |
0.3888 EUR |
| 2026-01-19 |
0.4255 EUR |
13,238.9233 |
0.4450 EUR |
0.4100 EUR |
0.4450 EUR |
0.4140 EUR |
| 2026-01-18 |
0.4594 EUR |
4,331.8179 |
0.4582 EUR |
0.4499 EUR |
0.4655 EUR |
0.4623 EUR |
| 2026-01-17 |
0.4640 EUR |
1,972.2768 |
0.4730 EUR |
0.4597 EUR |
0.4730 EUR |
0.4609 EUR |
| 2026-01-16 |
0.4720 EUR |
25,246.9081 |
0.4873 EUR |
0.4578 EUR |
0.4936 EUR |
0.4719 EUR |
| 2026-01-15 |
0.5301 EUR |
163,545.2050 |
0.5726 EUR |
0.4708 EUR |
0.6091 EUR |
0.4920 EUR |
| 2026-01-14 |
0.6060 EUR |
10,645.3146 |
0.6225 EUR |
0.5894 EUR |
0.6300 EUR |
0.5894 EUR |
| 2026-01-13 |
0.5414 EUR |
63,357.2433 |
0.5460 EUR |
0.5300 EUR |
0.5521 EUR |
0.5369 EUR |
| 2026-01-12 |
0.5256 EUR |
72,123.6678 |
0.4956 EUR |
0.4884 EUR |
0.5421 EUR |
0.5421 EUR |
| 2026-01-11 |
0.5036 EUR |
9,657.4129 |
0.5052 EUR |
0.4980 EUR |
0.5184 EUR |
0.5016 EUR |
| 2026-01-10 |
0.4864 EUR |
2,535.5114 |
0.5011 EUR |
0.4812 EUR |
0.5011 EUR |
0.4836 EUR |
| 2026-01-09 |
0.5070 EUR |
29,275.4820 |
0.4851 EUR |
0.4774 EUR |
0.5259 EUR |
0.5077 EUR |