Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.4848 EUR |
47,923.9535 |
0.4932 EUR |
0.4653 EUR |
0.5029 EUR |
0.4744 EUR |
| 2026-01-07 |
0.4682 EUR |
2,565.8122 |
0.4719 EUR |
0.4576 EUR |
0.4774 EUR |
0.4741 EUR |
| 2026-01-06 |
0.4610 EUR |
8,880.9480 |
0.4741 EUR |
0.4488 EUR |
0.4774 EUR |
0.4532 EUR |
| 2026-01-05 |
0.4700 EUR |
4,079.6748 |
0.4642 EUR |
0.4611 EUR |
0.4752 EUR |
0.4686 EUR |
| 2026-01-04 |
0.4711 EUR |
15,937.0046 |
0.4816 EUR |
0.4651 EUR |
0.4886 EUR |
0.4665 EUR |
| 2026-01-03 |
0.4810 EUR |
31,893.4588 |
0.4565 EUR |
0.4565 EUR |
0.5137 EUR |
0.4731 EUR |
| 2026-01-02 |
0.4387 EUR |
17,649.5251 |
0.4390 EUR |
0.4330 EUR |
0.4499 EUR |
0.4499 EUR |
| 2026-01-01 |
0.4291 EUR |
161.9025 |
0.4290 EUR |
0.4270 EUR |
0.4311 EUR |
0.4310 EUR |
| 2025-12-31 |
0.4373 EUR |
5,638.7995 |
0.4402 EUR |
0.4309 EUR |
0.4444 EUR |
0.4323 EUR |
| 2025-12-30 |
0.4421 EUR |
9,049.5944 |
0.4598 EUR |
0.4340 EUR |
0.4598 EUR |
0.4433 EUR |
| 2025-12-29 |
0.4547 EUR |
21,842.0576 |
0.4488 EUR |
0.4380 EUR |
0.4688 EUR |
0.4609 EUR |
| 2025-12-28 |
0.4632 EUR |
3,691.3296 |
0.4752 EUR |
0.4477 EUR |
0.4798 EUR |
0.4477 EUR |
| 2025-12-27 |
0.5019 EUR |
321,398.3371 |
0.4240 EUR |
0.4240 EUR |
0.5448 EUR |
0.4730 EUR |
| 2025-12-26 |
0.4170 EUR |
4,365.4283 |
0.4110 EUR |
0.4100 EUR |
0.4260 EUR |
0.4250 EUR |
| 2025-12-25 |
0.4273 EUR |
1,636.3539 |
0.4250 EUR |
0.4220 EUR |
0.4310 EUR |
0.4280 EUR |
| 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 |