Market [unlinked] / EUR
Identifier on Kraken: KAITOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
1.0442 EUR |
36,896.3150 |
1.0582 EUR |
1.0126 EUR |
1.0764 EUR |
1.0296 EUR |
| 2025-08-10 |
1.0521 EUR |
33,380.7692 |
1.0582 EUR |
1.0032 EUR |
1.0764 EUR |
1.0712 EUR |
| 2025-08-09 |
1.0639 EUR |
26,530.4491 |
1.0271 EUR |
1.0220 EUR |
1.1085 EUR |
1.0488 EUR |
| 2025-08-08 |
0.9883 EUR |
474,479.6767 |
0.9888 EUR |
0.9789 EUR |
1.0440 EUR |
1.0296 EUR |
| 2025-08-07 |
0.9876 EUR |
26,941.0369 |
0.9830 EUR |
0.9592 EUR |
1.0008 EUR |
0.9792 EUR |
| 2025-08-06 |
0.9610 EUR |
13,406.2798 |
0.9504 EUR |
0.9328 EUR |
0.9817 EUR |
0.9744 EUR |
| 2025-08-05 |
0.9725 EUR |
9,032.0749 |
0.9984 EUR |
0.9504 EUR |
0.9984 EUR |
0.9504 EUR |
| 2025-08-04 |
0.9935 EUR |
6,173.9191 |
0.9891 EUR |
0.9816 EUR |
1.0081 EUR |
1.0042 EUR |
| 2025-08-03 |
0.9777 EUR |
5,807.1956 |
0.9672 EUR |
0.9521 EUR |
0.9950 EUR |
0.9888 EUR |
| 2025-08-02 |
0.9718 EUR |
11,545.5188 |
0.9840 EUR |
0.9416 EUR |
0.9961 EUR |
0.9504 EUR |
| 2025-08-01 |
0.9992 EUR |
24,532.0530 |
1.0223 EUR |
0.9696 EUR |
1.0224 EUR |
0.9840 EUR |
| 2025-07-31 |
1.0597 EUR |
14,454.3582 |
1.0790 EUR |
1.0224 EUR |
1.0979 EUR |
1.0248 EUR |
| 2025-07-30 |
1.0791 EUR |
13,850.0332 |
1.0868 EUR |
1.0530 EUR |
1.0946 EUR |
1.0790 EUR |
| 2025-07-29 |
1.0970 EUR |
17,168.7381 |
1.1050 EUR |
1.0712 EUR |
1.1426 EUR |
1.0818 EUR |
| 2025-07-28 |
1.1507 EUR |
26,705.8676 |
1.1564 EUR |
1.1026 EUR |
1.1797 EUR |
1.1026 EUR |
| 2025-07-27 |
1.1571 EUR |
21,250.7662 |
1.1503 EUR |
1.1439 EUR |
1.1743 EUR |
1.1704 EUR |
| 2025-07-26 |
1.1769 EUR |
7,934.9982 |
1.1648 EUR |
1.1514 EUR |
1.2000 EUR |
1.1536 EUR |
| 2025-07-25 |
1.1270 EUR |
48,906.7337 |
1.1451 EUR |
1.0998 EUR |
1.1536 EUR |
1.1452 EUR |
| 2025-07-24 |
1.1673 EUR |
24,276.5476 |
1.2300 EUR |
1.1180 EUR |
1.2450 EUR |
1.1676 EUR |
| 2025-07-23 |
1.3145 EUR |
61,590.6120 |
1.4272 EUR |
1.2450 EUR |
1.4272 EUR |
1.2721 EUR |
| 2025-07-22 |
1.4187 EUR |
50,482.9861 |
1.4976 EUR |
1.3568 EUR |
1.5200 EUR |
1.3792 EUR |
| 2025-07-21 |
1.4681 EUR |
27,949.5092 |
1.4272 EUR |
1.4035 EUR |
1.5048 EUR |
1.4940 EUR |
| 2025-07-20 |
1.4356 EUR |
25,033.4103 |
1.4144 EUR |
1.4080 EUR |
1.4626 EUR |
1.4336 EUR |
| 2025-07-19 |
1.3950 EUR |
7,022.4332 |
1.3952 EUR |
1.3664 EUR |
1.4113 EUR |
1.4048 EUR |
| 2025-07-18 |
1.4473 EUR |
33,194.7189 |
1.4688 EUR |
1.3632 EUR |
1.5264 EUR |
1.3952 EUR |
| 2025-07-17 |
1.5235 EUR |
29,450.0826 |
1.4976 EUR |
1.4400 EUR |
1.5732 EUR |
1.5084 EUR |
| 2025-07-16 |
1.4805 EUR |
117,238.0201 |
1.3920 EUR |
1.3568 EUR |
1.5316 EUR |
1.5071 EUR |
| 2025-07-15 |
1.3242 EUR |
79,730.9592 |
1.3215 EUR |
1.2630 EUR |
1.3888 EUR |
1.3888 EUR |
| 2025-07-14 |
1.3384 EUR |
60,796.7198 |
1.2870 EUR |
1.2780 EUR |
1.4081 EUR |
1.3344 EUR |
| 2025-07-13 |
1.3205 EUR |
12,919.1195 |
1.3120 EUR |
1.2990 EUR |
1.3538 EUR |
1.3280 EUR |
| 2025-07-12 |
1.3457 EUR |
12,089.7346 |
1.3760 EUR |
1.2927 EUR |
1.3863 EUR |
1.3127 EUR |
| 2025-07-11 |
1.4329 EUR |
26,604.9458 |
1.4144 EUR |
1.3888 EUR |
1.4652 EUR |
1.4136 EUR |
| 2025-07-10 |
1.3206 EUR |
14,505.1373 |
1.2780 EUR |
1.2720 EUR |
1.3824 EUR |
1.3792 EUR |
| 2025-07-09 |
1.2541 EUR |
19,357.4846 |
1.2576 EUR |
1.2417 EUR |
1.2900 EUR |
1.2840 EUR |
| 2025-07-08 |
1.2433 EUR |
1,068.7122 |
1.2420 EUR |
1.2360 EUR |
1.2480 EUR |
1.2360 EUR |
| 2025-07-07 |
1.3068 EUR |
3,660.8964 |
1.3248 EUR |
1.2780 EUR |
1.3280 EUR |
1.2800 EUR |
| 2025-07-06 |
1.3051 EUR |
2,531.2234 |
1.3024 EUR |
1.2925 EUR |
1.3184 EUR |
1.2992 EUR |
| 2025-07-05 |
1.2936 EUR |
13,060.7840 |
1.2900 EUR |
1.2719 EUR |
1.3120 EUR |
1.2928 EUR |
| 2025-07-04 |
1.3269 EUR |
9,087.9004 |
1.3920 EUR |
1.2600 EUR |
1.3920 EUR |
1.2810 EUR |
| 2025-07-03 |
1.3613 EUR |
20,743.8608 |
1.3792 EUR |
1.3344 EUR |
1.3991 EUR |
1.3632 EUR |
| 2025-07-02 |
1.3722 EUR |
48,530.5119 |
1.3760 EUR |
1.2928 EUR |
1.4698 EUR |
1.3737 EUR |
| 2025-07-01 |
1.3312 EUR |
5,168.7752 |
1.3536 EUR |
1.2990 EUR |
1.3568 EUR |
1.3216 EUR |
| 2025-06-30 |
1.3935 EUR |
10,719.7704 |
1.3982 EUR |
1.3728 EUR |
1.4208 EUR |
1.3856 EUR |
| 2025-06-29 |
1.3315 EUR |
12,978.8315 |
1.2930 EUR |
1.2810 EUR |
1.3824 EUR |
1.3345 EUR |
| 2025-06-28 |
1.2632 EUR |
9,453.4183 |
1.2240 EUR |
1.2240 EUR |
1.3120 EUR |
1.2864 EUR |
| 2025-06-27 |
1.1954 EUR |
12,614.9804 |
1.1651 EUR |
1.1557 EUR |
1.2096 EUR |
1.1956 EUR |
| 2025-06-26 |
1.2025 EUR |
10,407.7054 |
1.2120 EUR |
1.1536 EUR |
1.2540 EUR |
1.1536 EUR |
| 2025-06-25 |
1.2622 EUR |
16,013.7109 |
1.2570 EUR |
1.2330 EUR |
1.2930 EUR |
1.2540 EUR |
| 2025-06-24 |
1.2296 EUR |
5,400.0048 |
1.2300 EUR |
1.2027 EUR |
1.2510 EUR |
1.2510 EUR |
| 2025-06-23 |
1.1323 EUR |
28,007.0446 |
1.1024 EUR |
1.0894 EUR |
1.1626 EUR |
1.1626 EUR |