Identifier on Kraken: KTAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.3048 EUR |
52,083.0745 KTA |
0.2850 EUR |
0.2624 EUR |
0.3229 EUR |
0.3011 EUR |
| 2025-10-15 |
0.2977 EUR |
126,461.5113 KTA |
0.3395 EUR |
0.2599 EUR |
0.3450 EUR |
0.2771 EUR |
| 2025-10-14 |
0.3337 EUR |
62,677.0495 KTA |
0.3710 EUR |
0.3196 EUR |
0.3710 EUR |
0.3356 EUR |
| 2025-10-13 |
0.3456 EUR |
56,974.0327 KTA |
0.3741 EUR |
0.3281 EUR |
0.3826 EUR |
0.3540 EUR |
| 2025-10-12 |
0.3566 EUR |
118,163.7422 KTA |
0.3349 EUR |
0.3100 EUR |
0.4007 EUR |
0.3876 EUR |
| 2025-10-11 |
0.3509 EUR |
184,649.6760 KTA |
0.3759 EUR |
0.3174 EUR |
0.4019 EUR |
0.3345 EUR |
| 2025-10-10 |
0.4225 EUR |
32,945.4584 KTA |
0.4250 EUR |
0.4022 EUR |
0.4500 EUR |
0.4136 EUR |
| 2025-10-09 |
0.4198 EUR |
107,693.8313 KTA |
0.4471 EUR |
0.3885 EUR |
0.4780 EUR |
0.4171 EUR |
| 2025-10-08 |
0.4466 EUR |
112,094.8388 KTA |
0.4554 EUR |
0.4019 EUR |
0.4856 EUR |
0.4470 EUR |
| 2025-10-07 |
0.4644 EUR |
88,237.5548 KTA |
0.5082 EUR |
0.4000 EUR |
0.5182 EUR |
0.4484 EUR |
| 2025-10-06 |
0.5097 EUR |
22,944.7518 KTA |
0.4930 EUR |
0.4827 EUR |
0.5304 EUR |
0.5126 EUR |
| 2025-10-05 |
0.5194 EUR |
35,794.9448 KTA |
0.4952 EUR |
0.4909 EUR |
0.5486 EUR |
0.4965 EUR |
| 2025-10-04 |
0.4396 EUR |
149,985.1226 KTA |
0.3894 EUR |
0.3591 EUR |
0.5175 EUR |
0.4614 EUR |
| 2025-10-03 |
0.4486 EUR |
290,292.7756 KTA |
0.5175 EUR |
0.4042 EUR |
0.5175 EUR |
0.4391 EUR |
| 2025-10-02 |
0.5236 EUR |
75,776.0573 KTA |
0.5422 EUR |
0.4859 EUR |
0.5594 EUR |
0.5210 EUR |
| 2025-10-01 |
0.5428 EUR |
43,959.2857 KTA |
0.4989 EUR |
0.4950 EUR |
0.5781 EUR |
0.5471 EUR |
| 2025-09-30 |
0.5844 EUR |
2,536.7003 KTA |
0.5979 EUR |
0.5627 EUR |
0.6010 EUR |
0.5799 EUR |
| 2025-09-29 |
0.5858 EUR |
10,698.7527 KTA |
0.6058 EUR |
0.5531 EUR |
0.6069 EUR |
0.5828 EUR |
| 2025-09-28 |
0.4992 EUR |
238,560.5407 KTA |
0.5440 EUR |
0.4685 EUR |
0.5680 EUR |
0.5394 EUR |
| 2025-09-27 |
0.5869 EUR |
91,720.4456 KTA |
0.6151 EUR |
0.5275 EUR |
0.6769 EUR |
0.5518 EUR |
| 2025-09-26 |
0.5169 EUR |
58,456.1774 KTA |
0.5104 EUR |
0.4876 EUR |
0.5367 EUR |
0.5195 EUR |
| 2025-09-25 |
0.5965 EUR |
150,909.8349 KTA |
0.6324 EUR |
0.5000 EUR |
0.7466 EUR |
0.5941 EUR |
| 2025-09-24 |
0.6510 EUR |
562,484.2075 KTA |
0.7892 EUR |
0.5660 EUR |
0.8059 EUR |
0.6101 EUR |
| 2025-09-23 |
0.8706 EUR |
70,049.4814 KTA |
0.9087 EUR |
0.7500 EUR |
0.9324 EUR |
0.7822 EUR |
| 2025-09-22 |
0.9478 EUR |
56,220.9893 KTA |
0.9898 EUR |
0.8189 EUR |
1.1000 EUR |
0.9082 EUR |
| 2025-09-21 |
0.8858 EUR |
47,692.0620 KTA |
0.9667 EUR |
0.8622 EUR |
0.9667 EUR |
0.9145 EUR |
| 2025-09-20 |
0.6963 EUR |
77,596.0378 KTA |
0.7210 EUR |
0.6625 EUR |
0.7503 EUR |
0.6996 EUR |
| 2025-09-19 |
0.7270 EUR |
64,312.8470 KTA |
0.7114 EUR |
0.6927 EUR |
0.7599 EUR |
0.7379 EUR |
| 2025-09-18 |
0.7149 EUR |
362,981.5828 KTA |
0.7432 EUR |
0.6793 EUR |
0.7927 EUR |
0.7043 EUR |
| 2025-09-17 |
0.8119 EUR |
82,444.2337 KTA |
0.7834 EUR |
0.7556 EUR |
0.8594 EUR |
0.7701 EUR |
| 2025-09-16 |
0.8274 EUR |
30,711.6615 KTA |
0.8353 EUR |
0.7920 EUR |
0.8816 EUR |
0.8009 EUR |
| 2025-09-15 |
0.8293 EUR |
215,392.1052 KTA |
0.9101 EUR |
0.7771 EUR |
0.9530 EUR |
0.8268 EUR |
| 2025-09-14 |
0.9136 EUR |
33,571.4888 KTA |
0.9500 EUR |
0.8790 EUR |
0.9571 EUR |
0.9076 EUR |
| 2025-09-13 |
0.9850 EUR |
39,001.5867 KTA |
0.9841 EUR |
0.9644 EUR |
1.0099 EUR |
0.9644 EUR |
| 2025-09-12 |
1.0051 EUR |
29,204.4961 KTA |
0.9860 EUR |
0.9655 EUR |
1.0562 EUR |
0.9920 EUR |
| 2025-09-11 |
0.9395 EUR |
17,682.7117 KTA |
0.8984 EUR |
0.8984 EUR |
0.9711 EUR |
0.9711 EUR |
| 2025-09-10 |
0.8900 EUR |
79,811.4883 KTA |
0.8771 EUR |
0.8299 EUR |
1.0200 EUR |
0.8814 EUR |
| 2025-09-09 |
0.9167 EUR |
36,902.4072 KTA |
0.8871 EUR |
0.8503 EUR |
1.0400 EUR |
0.9134 EUR |
| 2025-09-08 |
0.8858 EUR |
74,320.1303 KTA |
0.8874 EUR |
0.8469 EUR |
1.0300 EUR |
0.8951 EUR |
| 2025-09-07 |
0.8387 EUR |
25,948.3891 KTA |
0.8260 EUR |
0.8158 EUR |
0.8656 EUR |
0.8653 EUR |