Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.9214 EUR |
8,030.7733 |
0.9196 EUR |
0.9086 EUR |
0.9416 EUR |
0.9272 EUR |
| 2025-08-26 |
0.8708 EUR |
11,468.0922 |
0.8640 EUR |
0.8540 EUR |
0.8954 EUR |
0.8860 EUR |
| 2025-08-25 |
0.8945 EUR |
34,657.1169 |
0.9504 EUR |
0.8380 EUR |
0.9648 EUR |
0.8580 EUR |
| 2025-08-24 |
0.9563 EUR |
14,740.8098 |
0.9816 EUR |
0.9328 EUR |
0.9912 EUR |
0.9614 EUR |
| 2025-08-23 |
0.9933 EUR |
18,537.8950 |
1.0080 EUR |
0.9724 EUR |
1.0108 EUR |
0.9817 EUR |
| 2025-08-22 |
0.9248 EUR |
6,635.0691 |
0.9240 EUR |
0.9128 EUR |
0.9394 EUR |
0.9394 EUR |
| 2025-08-21 |
0.9498 EUR |
11,056.7420 |
0.9768 EUR |
0.9174 EUR |
0.9768 EUR |
0.9242 EUR |
| 2025-08-20 |
0.9002 EUR |
16,361.1005 |
0.8800 EUR |
0.8780 EUR |
0.9460 EUR |
0.9456 EUR |
| 2025-08-19 |
0.9053 EUR |
18,406.2103 |
0.9152 EUR |
0.8920 EUR |
0.9240 EUR |
0.9010 EUR |
| 2025-08-18 |
0.9218 EUR |
11,142.7135 |
0.9438 EUR |
0.9042 EUR |
0.9460 EUR |
0.9196 EUR |
| 2025-08-17 |
0.9658 EUR |
4,851.5591 |
0.9720 EUR |
0.9560 EUR |
0.9816 EUR |
0.9636 EUR |
| 2025-08-16 |
0.9155 EUR |
26,431.5169 |
0.9042 EUR |
0.9012 EUR |
0.9290 EUR |
0.9267 EUR |
| 2025-08-15 |
0.9283 EUR |
6,169.9631 |
0.9284 EUR |
0.9174 EUR |
0.9439 EUR |
0.9195 EUR |
| 2025-08-14 |
1.0027 EUR |
30,026.5966 |
1.0440 EUR |
0.9438 EUR |
1.0660 EUR |
0.9686 EUR |
| 2025-08-13 |
1.0472 EUR |
53,368.9320 |
1.0392 EUR |
1.0296 EUR |
1.0686 EUR |
1.0392 EUR |
| 2025-08-12 |
0.9760 EUR |
11,011.4456 |
0.9912 EUR |
0.9546 EUR |
0.9960 EUR |
0.9864 EUR |