Identifier on Kraken: KTAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2237 EUR |
32,110.9383 KTA |
0.2261 EUR |
0.2178 EUR |
0.2290 EUR |
0.2218 EUR |
| 2025-12-04 |
0.2427 EUR |
5,264.7966 KTA |
0.2480 EUR |
0.2377 EUR |
0.2515 EUR |
0.2390 EUR |
| 2025-12-03 |
0.2393 EUR |
26,492.7203 KTA |
0.2333 EUR |
0.2288 EUR |
0.2529 EUR |
0.2439 EUR |
| 2025-12-02 |
0.2181 EUR |
302,424.2535 KTA |
0.2147 EUR |
0.2098 EUR |
0.2451 EUR |
0.2290 EUR |
| 2025-12-01 |
0.2410 EUR |
43,520.2652 KTA |
0.2607 EUR |
0.2165 EUR |
0.2756 EUR |
0.2268 EUR |
| 2025-11-30 |
0.2834 EUR |
11,145.4859 KTA |
0.2775 EUR |
0.2719 EUR |
0.2931 EUR |
0.2777 EUR |
| 2025-11-29 |
0.2818 EUR |
17,938.5872 KTA |
0.2829 EUR |
0.2709 EUR |
0.2903 EUR |
0.2836 EUR |
| 2025-11-28 |
0.2897 EUR |
100,200.4429 KTA |
0.2743 EUR |
0.2630 EUR |
0.3297 EUR |
0.2829 EUR |
| 2025-11-27 |
0.2496 EUR |
53,189.0628 KTA |
0.2510 EUR |
0.2447 EUR |
0.2546 EUR |
0.2481 EUR |
| 2025-11-26 |
0.2448 EUR |
77,035.3287 KTA |
0.2461 EUR |
0.2316 EUR |
0.2624 EUR |
0.2317 EUR |
| 2025-11-25 |
0.2326 EUR |
41,015.7106 KTA |
0.2342 EUR |
0.2169 EUR |
0.2425 EUR |
0.2351 EUR |
| 2025-11-24 |
0.2218 EUR |
20,770.8377 KTA |
0.2201 EUR |
0.2132 EUR |
0.2307 EUR |
0.2190 EUR |
| 2025-11-23 |
0.2304 EUR |
22,164.4893 KTA |
0.2243 EUR |
0.2227 EUR |
0.2349 EUR |
0.2263 EUR |
| 2025-11-22 |
0.2326 EUR |
109,472.7946 KTA |
0.2352 EUR |
0.2144 EUR |
0.2886 EUR |
0.2200 EUR |
| 2025-11-21 |
0.2003 EUR |
69,167.3835 KTA |
0.2121 EUR |
0.1874 EUR |
0.2121 EUR |
0.1895 EUR |
| 2025-11-20 |
0.2350 EUR |
29,596.6284 KTA |
0.2429 EUR |
0.2245 EUR |
0.2435 EUR |
0.2245 EUR |
| 2025-11-19 |
0.0000 EUR |
0.0000 KTA |
0.2632 EUR |
0.2632 EUR |
0.2632 EUR |
0.2632 EUR |
| 2025-11-18 |
0.0000 EUR |
0.0000 KTA |
0.2377 EUR |
0.2377 EUR |
0.2377 EUR |
0.2377 EUR |
| 2025-11-17 |
0.2592 EUR |
4,279.7027 KTA |
0.2545 EUR |
0.2545 EUR |
0.2687 EUR |
0.2653 EUR |
| 2025-11-16 |
0.2622 EUR |
819.4952 KTA |
0.2633 EUR |
0.2602 EUR |
0.2633 EUR |
0.2602 EUR |
| 2025-11-15 |
0.2655 EUR |
4,331.2482 KTA |
0.2648 EUR |
0.2616 EUR |
0.2760 EUR |
0.2760 EUR |
| 2025-11-14 |
0.2709 EUR |
175,379.6940 KTA |
0.2946 EUR |
0.2482 EUR |
0.2946 EUR |
0.2699 EUR |
| 2025-11-13 |
0.3379 EUR |
5,994.1994 KTA |
0.3306 EUR |
0.3306 EUR |
0.3404 EUR |
0.3348 EUR |
| 2025-11-12 |
0.0000 EUR |
0.0000 KTA |
0.3142 EUR |
0.3142 EUR |
0.3142 EUR |
0.3142 EUR |
| 2025-11-11 |
0.3474 EUR |
26,135.6252 KTA |
0.3569 EUR |
0.3194 EUR |
0.3604 EUR |
0.3474 EUR |
| 2025-11-10 |
0.3657 EUR |
39,025.7904 KTA |
0.3530 EUR |
0.3505 EUR |
0.3773 EUR |
0.3633 EUR |
| 2025-11-09 |
0.3036 EUR |
73,786.6625 KTA |
0.3095 EUR |
0.2867 EUR |
0.3305 EUR |
0.3190 EUR |
| 2025-11-08 |
0.3399 EUR |
130.6806 KTA |
0.3391 EUR |
0.3391 EUR |
0.3408 EUR |
0.3408 EUR |
| 2025-11-07 |
0.3110 EUR |
235.1889 KTA |
0.3114 EUR |
0.3098 EUR |
0.3241 EUR |
0.3241 EUR |
| 2025-11-06 |
0.3165 EUR |
108,083.7942 KTA |
0.3335 EUR |
0.2782 EUR |
0.3386 EUR |
0.3167 EUR |
| 2025-11-05 |
0.2907 EUR |
157,338.6106 KTA |
0.2625 EUR |
0.2500 EUR |
0.3472 EUR |
0.3320 EUR |
| 2025-11-04 |
0.2663 EUR |
125,622.0813 KTA |
0.3048 EUR |
0.2501 EUR |
0.3077 EUR |
0.2580 EUR |
| 2025-11-03 |
0.3374 EUR |
7,383.2417 KTA |
0.3623 EUR |
0.3337 EUR |
0.3623 EUR |
0.3337 EUR |
| 2025-11-02 |
0.3565 EUR |
56,598.2406 KTA |
0.3288 EUR |
0.3167 EUR |
0.3900 EUR |
0.3386 EUR |
| 2025-11-01 |
0.3371 EUR |
59,255.4823 KTA |
0.3434 EUR |
0.3137 EUR |
0.3789 EUR |
0.3290 EUR |
| 2025-10-31 |
0.3580 EUR |
41,355.0299 KTA |
0.3570 EUR |
0.3362 EUR |
0.4115 EUR |
0.3474 EUR |
| 2025-10-30 |
0.3534 EUR |
82,583.0036 KTA |
0.3773 EUR |
0.3309 EUR |
0.3983 EUR |
0.3513 EUR |
| 2025-10-29 |
0.3862 EUR |
26,416.1509 KTA |
0.3880 EUR |
0.3737 EUR |
0.4124 EUR |
0.3798 EUR |
| 2025-10-28 |
0.4316 EUR |
60.3760 KTA |
0.4316 EUR |
0.4316 EUR |
0.4316 EUR |
0.4316 EUR |
| 2025-10-27 |
0.4715 EUR |
158.8376 KTA |
0.4723 EUR |
0.4612 EUR |
0.4780 EUR |
0.4780 EUR |
| 2025-10-26 |
0.4309 EUR |
10,013.2983 KTA |
0.4363 EUR |
0.4277 EUR |
0.4440 EUR |
0.4353 EUR |
| 2025-10-25 |
0.4780 EUR |
10,094.8511 KTA |
0.4801 EUR |
0.4626 EUR |
0.4870 EUR |
0.4626 EUR |
| 2025-10-24 |
0.5175 EUR |
245,624.8864 KTA |
0.4891 EUR |
0.4601 EUR |
0.5534 EUR |
0.4995 EUR |
| 2025-10-23 |
0.4510 EUR |
1,343.0390 KTA |
0.4381 EUR |
0.4279 EUR |
0.4787 EUR |
0.4687 EUR |
| 2025-10-22 |
0.4208 EUR |
30,351.3674 KTA |
0.4411 EUR |
0.3899 EUR |
0.4491 EUR |
0.4402 EUR |
| 2025-10-21 |
0.4318 EUR |
84,136.6522 KTA |
0.3879 EUR |
0.3400 EUR |
0.4969 EUR |
0.4452 EUR |
| 2025-10-20 |
0.3881 EUR |
108,208.0292 KTA |
0.3404 EUR |
0.3404 EUR |
0.4184 EUR |
0.3908 EUR |
| 2025-10-19 |
0.3437 EUR |
63,358.4231 KTA |
0.3155 EUR |
0.3026 EUR |
0.3713 EUR |
0.3604 EUR |
| 2025-10-18 |
0.2636 EUR |
61,833.2066 KTA |
0.2410 EUR |
0.2405 EUR |
0.2846 EUR |
0.2779 EUR |
| 2025-10-17 |
0.2535 EUR |
54,704.3252 KTA |
0.2916 EUR |
0.2236 EUR |
0.3052 EUR |
0.2400 EUR |