Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.4073 EUR |
1,477.0605 |
0.4170 EUR |
0.4023 EUR |
0.4170 EUR |
0.4100 EUR |
| 2025-12-23 |
0.4155 EUR |
4,235.3165 |
0.4241 EUR |
0.4090 EUR |
0.4260 EUR |
0.4140 EUR |
| 2025-12-22 |
0.4287 EUR |
1,609.4477 |
0.4250 EUR |
0.4207 EUR |
0.4340 EUR |
0.4330 EUR |
| 2025-12-21 |
0.4280 EUR |
3,430.3137 |
0.4433 EUR |
0.4180 EUR |
0.4466 EUR |
0.4240 EUR |
| 2025-12-20 |
0.4312 EUR |
360.6131 |
0.4320 EUR |
0.4290 EUR |
0.4330 EUR |
0.4322 EUR |
| 2025-12-19 |
0.4245 EUR |
3,917.7964 |
0.4130 EUR |
0.4099 EUR |
0.4320 EUR |
0.4270 EUR |
| 2025-12-18 |
0.4240 EUR |
11,362.7842 |
0.4310 EUR |
0.4169 EUR |
0.4433 EUR |
0.4410 EUR |
| 2025-12-17 |
0.4549 EUR |
13,773.9749 |
0.4631 EUR |
0.4270 EUR |
0.4699 EUR |
0.4310 EUR |
| 2025-12-16 |
0.4575 EUR |
9,663.1463 |
0.4584 EUR |
0.4521 EUR |
0.4645 EUR |
0.4609 EUR |
| 2025-12-15 |
0.5065 EUR |
747.2660 |
0.5028 EUR |
0.5004 EUR |
0.5125 EUR |
0.5064 EUR |
| 2025-12-14 |
0.5215 EUR |
12,706.4436 |
0.5196 EUR |
0.5184 EUR |
0.5343 EUR |
0.5184 EUR |
| 2025-12-13 |
0.5224 EUR |
923.5838 |
0.5239 EUR |
0.5160 EUR |
0.5318 EUR |
0.5196 EUR |
| 2025-12-12 |
0.5177 EUR |
7,421.6524 |
0.5318 EUR |
0.5000 EUR |
0.5377 EUR |
0.5064 EUR |
| 2025-12-11 |
0.5278 EUR |
6,988.1328 |
0.5395 EUR |
0.5213 EUR |
0.5408 EUR |
0.5395 EUR |
| 2025-12-10 |
0.5547 EUR |
6,032.3451 |
0.5681 EUR |
0.5485 EUR |
0.5681 EUR |
0.5485 EUR |
| 2025-12-09 |
0.5580 EUR |
300.4962 |
0.5603 EUR |
0.5547 EUR |
0.5616 EUR |
0.5600 EUR |
| 2025-12-08 |
0.5538 EUR |
1,283.3561 |
0.5486 EUR |
0.5473 EUR |
0.5590 EUR |
0.5538 EUR |
| 2025-12-07 |
0.5522 EUR |
2,445.7102 |
0.5656 EUR |
0.5458 EUR |
0.5712 EUR |
0.5473 EUR |
| 2025-12-06 |
0.5546 EUR |
1,620.7560 |
0.5538 EUR |
0.5480 EUR |
0.5642 EUR |
0.5628 EUR |
| 2025-12-05 |
0.6286 EUR |
16,954.8852 |
0.5670 EUR |
0.5655 EUR |
0.6544 EUR |
0.6478 EUR |
| 2025-12-04 |
0.5758 EUR |
564.7355 |
0.5796 EUR |
0.5712 EUR |
0.5824 EUR |
0.5740 EUR |
| 2025-12-03 |
0.5738 EUR |
928.3623 |
0.5670 EUR |
0.5642 EUR |
0.5789 EUR |
0.5740 EUR |
| 2025-12-02 |
0.5650 EUR |
6,899.0181 |
0.5447 EUR |
0.5447 EUR |
0.5883 EUR |
0.5880 EUR |
| 2025-12-01 |
0.5416 EUR |
11,469.5267 |
0.5936 EUR |
0.5243 EUR |
0.5936 EUR |
0.5486 EUR |
| 2025-11-30 |
0.6132 EUR |
6,310.2263 |
0.6105 EUR |
0.6045 EUR |
0.6225 EUR |
0.6105 EUR |
| 2025-11-29 |
0.6102 EUR |
1,894.1097 |
0.6105 EUR |
0.6020 EUR |
0.6180 EUR |
0.6135 EUR |
| 2025-11-28 |
0.6226 EUR |
3,057.7378 |
0.6165 EUR |
0.6110 EUR |
0.6390 EUR |
0.6240 EUR |
| 2025-11-27 |
0.6456 EUR |
10,548.6178 |
0.6400 EUR |
0.6195 EUR |
0.6688 EUR |
0.6279 EUR |
| 2025-11-26 |
0.6276 EUR |
7,429.3459 |
0.6624 EUR |
0.6165 EUR |
0.6720 EUR |
0.6181 EUR |
| 2025-11-25 |
0.5950 EUR |
11,261.9933 |
0.5782 EUR |
0.5698 EUR |
0.6195 EUR |
0.6015 EUR |
| 2025-11-24 |
0.5899 EUR |
13,309.5625 |
0.5655 EUR |
0.5536 EUR |
0.6407 EUR |
0.5796 EUR |
| 2025-11-23 |
0.5545 EUR |
6,726.0913 |
0.5499 EUR |
0.5385 EUR |
0.5768 EUR |
0.5726 EUR |
| 2025-11-22 |
0.5622 EUR |
19,547.1402 |
0.5866 EUR |
0.5472 EUR |
0.5950 EUR |
0.5551 EUR |
| 2025-11-21 |
0.5889 EUR |
14,063.6548 |
0.6210 EUR |
0.5668 EUR |
0.6330 EUR |
0.5810 EUR |
| 2025-11-20 |
0.6826 EUR |
3,422.2351 |
0.6736 EUR |
0.6717 EUR |
0.6912 EUR |
0.6800 EUR |
| 2025-11-19 |
0.6798 EUR |
5,306.0382 |
0.6848 EUR |
0.6576 EUR |
0.7046 EUR |
0.6768 EUR |
| 2025-11-18 |
0.7251 EUR |
23,637.6120 |
0.7470 EUR |
0.6877 EUR |
0.7830 EUR |
0.6877 EUR |
| 2025-11-17 |
0.6585 EUR |
6,110.6860 |
0.6345 EUR |
0.6282 EUR |
0.6829 EUR |
0.6800 EUR |
| 2025-11-16 |
0.6387 EUR |
5,625.5280 |
0.6576 EUR |
0.6120 EUR |
0.6704 EUR |
0.6135 EUR |
| 2025-11-15 |
0.6589 EUR |
6,705.6084 |
0.6546 EUR |
0.6512 EUR |
0.6704 EUR |
0.6623 EUR |
| 2025-11-14 |
0.6636 EUR |
8,044.7911 |
0.6720 EUR |
0.6441 EUR |
0.6784 EUR |
0.6688 EUR |
| 2025-11-13 |
0.7236 EUR |
13,280.5298 |
0.7237 EUR |
0.6911 EUR |
0.7489 EUR |
0.6911 EUR |
| 2025-11-12 |
0.7241 EUR |
10,067.9410 |
0.7160 EUR |
0.7084 EUR |
0.7543 EUR |
0.7290 EUR |
| 2025-11-11 |
0.7469 EUR |
3,158.6856 |
0.7470 EUR |
0.7432 EUR |
0.7561 EUR |
0.7472 EUR |
| 2025-11-10 |
0.0000 EUR |
0.0000 |
0.7763 EUR |
0.7763 EUR |
0.7763 EUR |
0.7763 EUR |
| 2025-11-09 |
0.7607 EUR |
1,257.4290 |
0.7607 EUR |
0.7607 EUR |
0.7607 EUR |
0.7607 EUR |
| 2025-11-08 |
0.7974 EUR |
7,407.2566 |
0.8020 EUR |
0.7808 EUR |
0.8141 EUR |
0.7969 EUR |
| 2025-11-07 |
0.7628 EUR |
12,833.0831 |
0.7085 EUR |
0.7085 EUR |
0.8100 EUR |
0.7953 EUR |
| 2025-11-06 |
0.7293 EUR |
1,916.9732 |
0.7408 EUR |
0.7230 EUR |
0.7408 EUR |
0.7336 EUR |
| 2025-11-05 |
0.7494 EUR |
21,845.1515 |
0.7137 EUR |
0.7136 EUR |
0.7660 EUR |
0.7586 EUR |