Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.9274 EUR |
4,228.9877 |
0.8840 EUR |
0.8560 EUR |
0.8959 EUR |
0.8560 EUR |
| 2025-01-07 |
0.9309 EUR |
82,953.4979 |
0.9980 EUR |
0.8855 EUR |
1.0065 EUR |
0.8898 EUR |
| 2025-01-06 |
1.0135 EUR |
100,885.0381 |
0.9994 EUR |
0.9723 EUR |
1.0650 EUR |
1.0146 EUR |
| 2025-01-05 |
0.9824 EUR |
39,329.4215 |
0.9850 EUR |
0.9679 EUR |
1.0049 EUR |
1.0049 EUR |
| 2025-01-04 |
1.0019 EUR |
60,234.3848 |
1.0183 EUR |
0.9725 EUR |
1.0209 EUR |
0.9950 EUR |
| 2025-01-03 |
0.9975 EUR |
185,553.5491 |
0.9627 EUR |
0.9354 EUR |
1.0179 EUR |
1.0123 EUR |
| 2025-01-02 |
0.9809 EUR |
72,685.6861 |
0.9403 EUR |
0.9403 EUR |
1.0037 EUR |
0.9715 EUR |
| 2025-01-01 |
0.9112 EUR |
52,542.1553 |
0.9003 EUR |
0.8662 EUR |
0.9580 EUR |
0.9516 EUR |
| 2024-12-31 |
0.9122 EUR |
39,937.3044 |
0.9056 EUR |
0.8700 EUR |
0.9460 EUR |
0.9078 EUR |
| 2024-12-30 |
0.9034 EUR |
134,128.6280 |
0.9289 EUR |
0.8507 EUR |
0.9590 EUR |
0.8972 EUR |
| 2024-12-29 |
0.9691 EUR |
38,188.3101 |
0.9882 EUR |
0.9210 EUR |
0.9882 EUR |
0.9278 EUR |
| 2024-12-28 |
0.9612 EUR |
83,389.5079 |
0.9676 EUR |
0.9327 EUR |
1.0059 EUR |
1.0007 EUR |
| 2024-12-27 |
0.9862 EUR |
114,211.6173 |
0.9299 EUR |
0.9299 EUR |
1.0250 EUR |
0.9480 EUR |
| 2024-12-26 |
0.9551 EUR |
112,512.1767 |
1.0366 EUR |
0.9194 EUR |
1.0436 EUR |
0.9300 EUR |
| 2024-12-25 |
1.0570 EUR |
20,859.7431 |
1.0542 EUR |
1.0149 EUR |
1.0954 EUR |
1.0149 EUR |
| 2024-12-24 |
1.0380 EUR |
111,715.2504 |
0.9843 EUR |
0.9589 EUR |
1.0882 EUR |
1.0598 EUR |
| 2024-12-23 |
0.9238 EUR |
12,411.1942 |
0.9221 EUR |
0.9113 EUR |
0.9768 EUR |
0.9202 EUR |
| 2024-12-22 |
0.9239 EUR |
45,927.5982 |
0.9298 EUR |
0.8906 EUR |
0.9626 EUR |
0.9256 EUR |
| 2024-12-21 |
1.0085 EUR |
83,678.1660 |
0.9816 EUR |
0.9132 EUR |
1.0592 EUR |
0.9323 EUR |
| 2024-12-20 |
0.9023 EUR |
225,651.0956 |
0.9567 EUR |
0.8166 EUR |
1.0116 EUR |
0.9841 EUR |
| 2024-12-19 |
1.0066 EUR |
209,558.5925 |
1.0673 EUR |
0.9160 EUR |
1.0733 EUR |
0.9693 EUR |
| 2024-12-18 |
1.1344 EUR |
242,653.3443 |
1.1863 EUR |
1.0352 EUR |
1.1864 EUR |
1.0709 EUR |
| 2024-12-17 |
1.2211 EUR |
69,685.0679 |
1.2333 EUR |
1.1789 EUR |
1.2665 EUR |
1.1789 EUR |
| 2024-12-16 |
1.2770 EUR |
117,985.2911 |
1.3545 EUR |
1.2335 EUR |
1.3984 EUR |
1.2814 EUR |
| 2024-12-15 |
1.2589 EUR |
108,637.3844 |
1.2273 EUR |
1.1994 EUR |
1.3199 EUR |
1.3068 EUR |
| 2024-12-14 |
1.2498 EUR |
123,846.9420 |
1.3352 EUR |
1.1947 EUR |
1.3490 EUR |
1.2287 EUR |
| 2024-12-13 |
1.3274 EUR |
250,799.6621 |
1.3142 EUR |
1.2700 EUR |
1.3550 EUR |
1.3079 EUR |
| 2024-12-12 |
1.3816 EUR |
152,017.7963 |
1.4185 EUR |
1.3100 EUR |
1.4309 EUR |
1.3196 EUR |
| 2024-12-11 |
1.3753 EUR |
271,802.5828 |
1.2794 EUR |
1.2641 EUR |
1.4817 EUR |
1.4244 EUR |
| 2024-12-10 |
1.2814 EUR |
208,796.3852 |
1.3487 EUR |
1.1250 EUR |
1.3765 EUR |
1.2208 EUR |
| 2024-12-09 |
1.4645 EUR |
310,578.0897 |
1.6608 EUR |
1.1072 EUR |
1.6642 EUR |
1.3444 EUR |
| 2024-12-08 |
1.7037 EUR |
105,832.8733 |
1.7437 EUR |
1.6351 EUR |
1.7579 EUR |
1.6619 EUR |
| 2024-12-07 |
1.7194 EUR |
261,147.8076 |
1.6912 EUR |
1.6293 EUR |
1.8798 EUR |
1.7502 EUR |
| 2024-12-06 |
1.7001 EUR |
202,592.2397 |
1.6072 EUR |
1.5911 EUR |
1.7850 EUR |
1.6623 EUR |
| 2024-12-05 |
1.6086 EUR |
159,144.4590 |
1.5477 EUR |
1.5313 EUR |
1.6900 EUR |
1.6383 EUR |
| 2024-12-04 |
1.5971 EUR |
767,515.5912 |
1.6332 EUR |
1.5020 EUR |
1.7387 EUR |
1.5332 EUR |
| 2024-12-03 |
1.3777 EUR |
809,209.7030 |
1.1182 EUR |
1.1157 EUR |
1.5225 EUR |
1.4612 EUR |
| 2024-12-02 |
1.0893 EUR |
242,294.7185 |
1.1000 EUR |
1.0200 EUR |
1.1360 EUR |
1.0728 EUR |
| 2024-12-01 |
1.1265 EUR |
129,969.2982 |
1.1183 EUR |
1.0753 EUR |
1.1656 EUR |
1.1232 EUR |
| 2024-11-30 |
1.1455 EUR |
233,535.3641 |
1.1676 EUR |
1.1100 EUR |
1.1933 EUR |
1.1150 EUR |
| 2024-11-29 |
1.1658 EUR |
346,039.9343 |
1.0916 EUR |
1.0916 EUR |
1.2269 EUR |
1.1745 EUR |
| 2024-11-28 |
1.1192 EUR |
775,638.6313 |
1.1200 EUR |
1.0569 EUR |
1.1891 EUR |
1.0949 EUR |
| 2024-11-27 |
1.0041 EUR |
506,618.9758 |
0.8914 EUR |
0.8794 EUR |
1.1173 EUR |
1.1063 EUR |
| 2024-11-26 |
0.9382 EUR |
659,206.4312 |
0.8873 EUR |
0.8739 EUR |
1.0298 EUR |
0.8959 EUR |
| 2024-11-25 |
0.9530 EUR |
1,738,787.3607 |
0.8292 EUR |
0.7875 EUR |
1.0437 EUR |
0.8912 EUR |
| 2024-11-24 |
0.7886 EUR |
194,456.8001 |
0.7878 EUR |
0.7280 EUR |
0.8238 EUR |
0.7687 EUR |
| 2024-11-23 |
0.7198 EUR |
290,584.7118 |
0.7073 EUR |
0.7073 EUR |
0.7939 EUR |
0.7903 EUR |
| 2024-11-22 |
0.6726 EUR |
277,848.8015 |
0.6587 EUR |
0.6440 EUR |
0.6977 EUR |
0.6882 EUR |
| 2024-11-21 |
0.6417 EUR |
89,325.1989 |
0.6274 EUR |
0.6039 EUR |
0.6788 EUR |
0.6510 EUR |
| 2024-11-20 |
0.6541 EUR |
161,740.4526 |
0.6560 EUR |
0.6217 EUR |
0.6788 EUR |
0.6328 EUR |