Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.9232 EUR |
17,363.6607 |
0.9372 EUR |
0.8880 EUR |
0.9548 EUR |
0.8954 EUR |
| 2025-10-15 |
0.9757 EUR |
12,406.3424 |
0.9912 EUR |
0.9438 EUR |
1.0056 EUR |
0.9504 EUR |
| 2025-10-14 |
0.9848 EUR |
20,752.0351 |
1.0521 EUR |
0.9504 EUR |
1.0557 EUR |
0.9912 EUR |
| 2025-10-13 |
1.0158 EUR |
17,567.8981 |
0.9984 EUR |
0.9888 EUR |
1.0426 EUR |
1.0344 EUR |
| 2025-10-12 |
0.9359 EUR |
5,131.7867 |
0.9394 EUR |
0.9108 EUR |
0.9592 EUR |
0.9503 EUR |
| 2025-10-11 |
0.9854 EUR |
12,472.8917 |
0.9960 EUR |
0.9526 EUR |
1.0095 EUR |
0.9864 EUR |
| 2025-10-10 |
0.9277 EUR |
108,071.7066 |
1.1284 EUR |
0.6615 EUR |
1.1480 EUR |
0.9438 EUR |
| 2025-10-09 |
1.1812 EUR |
44,604.9764 |
1.1564 EUR |
1.1039 EUR |
1.2222 EUR |
1.1076 EUR |
| 2025-10-08 |
1.1624 EUR |
48,012.3647 |
1.1508 EUR |
1.1335 EUR |
1.2082 EUR |
1.1648 EUR |
| 2025-10-07 |
1.1818 EUR |
5,822.0529 |
1.1963 EUR |
1.1704 EUR |
1.2000 EUR |
1.1760 EUR |
| 2025-10-06 |
1.2231 EUR |
73,782.6320 |
1.1645 EUR |
1.1590 EUR |
1.2554 EUR |
1.2096 EUR |
| 2025-10-05 |
1.1926 EUR |
15,693.3099 |
1.1872 EUR |
1.1760 EUR |
1.2012 EUR |
1.1928 EUR |
| 2025-10-04 |
1.1858 EUR |
66,598.6536 |
1.2183 EUR |
1.1793 EUR |
1.2270 EUR |
1.1844 EUR |
| 2025-10-03 |
1.2003 EUR |
23,954.8082 |
1.1872 EUR |
1.1620 EUR |
1.2181 EUR |
1.2013 EUR |
| 2025-10-02 |
1.2235 EUR |
103,851.9885 |
1.2270 EUR |
1.2076 EUR |
1.2770 EUR |
1.2240 EUR |
| 2025-10-01 |
1.2075 EUR |
50,952.3478 |
1.2060 EUR |
1.1509 EUR |
1.2811 EUR |
1.2390 EUR |
| 2025-09-30 |
1.2778 EUR |
129,283.3047 |
1.3344 EUR |
1.2030 EUR |
1.3856 EUR |
1.2272 EUR |
| 2025-09-29 |
1.1274 EUR |
153,210.6467 |
1.1984 EUR |
1.0998 EUR |
1.2120 EUR |
1.1154 EUR |
| 2025-09-28 |
1.2031 EUR |
447,668.4595 |
1.0272 EUR |
0.9785 EUR |
1.3098 EUR |
1.2928 EUR |
| 2025-09-27 |
1.0638 EUR |
195,352.0864 |
0.8800 EUR |
0.8800 EUR |
1.2355 EUR |
1.0382 EUR |
| 2025-09-26 |
0.8527 EUR |
10,430.4183 |
0.8240 EUR |
0.8240 EUR |
0.8866 EUR |
0.8800 EUR |
| 2025-09-25 |
0.8527 EUR |
7,165.0091 |
0.8800 EUR |
0.8257 EUR |
0.8800 EUR |
0.8360 EUR |
| 2025-09-24 |
0.8523 EUR |
21,142.0953 |
0.8500 EUR |
0.8354 EUR |
0.8880 EUR |
0.8822 EUR |
| 2025-09-23 |
0.8685 EUR |
17,019.7032 |
0.8699 EUR |
0.8440 EUR |
0.8760 EUR |
0.8720 EUR |
| 2025-09-22 |
0.8777 EUR |
29,811.4270 |
0.9702 EUR |
0.8419 EUR |
0.9720 EUR |
0.8690 EUR |
| 2025-09-21 |
0.9816 EUR |
3,104.1325 |
0.9936 EUR |
0.9744 EUR |
0.9936 EUR |
0.9792 EUR |
| 2025-09-20 |
0.9938 EUR |
16,076.3965 |
0.9672 EUR |
0.9672 EUR |
1.0224 EUR |
0.9888 EUR |
| 2025-09-19 |
0.9946 EUR |
5,884.6924 |
1.0128 EUR |
0.9720 EUR |
1.0176 EUR |
0.9888 EUR |
| 2025-09-18 |
0.9997 EUR |
36,658.6498 |
0.9815 EUR |
0.9702 EUR |
1.0426 EUR |
1.0024 EUR |
| 2025-09-17 |
0.9948 EUR |
36,424.6750 |
0.9416 EUR |
0.9416 EUR |
1.0304 EUR |
0.9526 EUR |
| 2025-09-16 |
0.9355 EUR |
18,428.2798 |
0.9481 EUR |
0.9262 EUR |
0.9504 EUR |
0.9421 EUR |
| 2025-09-15 |
0.9670 EUR |
11,264.1014 |
1.0056 EUR |
0.9349 EUR |
1.0248 EUR |
0.9416 EUR |
| 2025-09-14 |
1.0191 EUR |
5,355.5378 |
1.0440 EUR |
0.9960 EUR |
1.0440 EUR |
1.0091 EUR |
| 2025-09-13 |
1.0507 EUR |
13,111.3094 |
1.0582 EUR |
1.0356 EUR |
1.0582 EUR |
1.0560 EUR |
| 2025-09-12 |
1.0666 EUR |
22,728.9213 |
1.0843 EUR |
1.0344 EUR |
1.0920 EUR |
1.0600 EUR |
| 2025-09-11 |
1.1305 EUR |
101,014.6643 |
1.0760 EUR |
1.0177 EUR |
1.1932 EUR |
1.0344 EUR |
| 2025-09-10 |
1.1940 EUR |
165,716.5136 |
1.1024 EUR |
1.0556 EUR |
1.3217 EUR |
1.0680 EUR |
| 2025-09-09 |
1.1514 EUR |
340,233.7543 |
0.9218 EUR |
0.9218 EUR |
1.3120 EUR |
1.0536 EUR |
| 2025-09-08 |
0.8743 EUR |
11,524.1712 |
0.8520 EUR |
0.8471 EUR |
0.9020 EUR |
0.8954 EUR |
| 2025-09-07 |
0.8492 EUR |
2,384.1148 |
0.8391 EUR |
0.8368 EUR |
0.8581 EUR |
0.8500 EUR |
| 2025-09-06 |
0.8321 EUR |
6,394.0457 |
0.8280 EUR |
0.8160 EUR |
0.8480 EUR |
0.8447 EUR |
| 2025-09-05 |
0.8458 EUR |
23,919.8091 |
0.8340 EUR |
0.8180 EUR |
0.8582 EUR |
0.8242 EUR |
| 2025-09-04 |
0.8565 EUR |
46,616.9707 |
0.8888 EUR |
0.8500 EUR |
0.8910 EUR |
0.8535 EUR |
| 2025-09-03 |
0.8932 EUR |
3,299.6825 |
0.9020 EUR |
0.8869 EUR |
0.9020 EUR |
0.8932 EUR |
| 2025-09-02 |
0.8741 EUR |
8,478.3108 |
0.8580 EUR |
0.8559 EUR |
0.8895 EUR |
0.8760 EUR |
| 2025-09-01 |
0.8737 EUR |
15,316.0097 |
0.8954 EUR |
0.8587 EUR |
0.9155 EUR |
0.8587 EUR |
| 2025-08-31 |
0.9254 EUR |
3,829.8888 |
0.9328 EUR |
0.9130 EUR |
0.9395 EUR |
0.9130 EUR |
| 2025-08-30 |
0.9506 EUR |
34,850.7596 |
0.9086 EUR |
0.8920 EUR |
0.9732 EUR |
0.9504 EUR |
| 2025-08-29 |
0.9194 EUR |
19,295.8871 |
0.9548 EUR |
0.8967 EUR |
0.9600 EUR |
0.9086 EUR |
| 2025-08-28 |
0.9337 EUR |
20,817.7457 |
0.9152 EUR |
0.9125 EUR |
0.9509 EUR |
0.9467 EUR |