Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.5959 EUR |
667,733.0272 |
1.6332 EUR |
1.5020 EUR |
1.7387 EUR |
1.5821 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 |
| 2024-11-19 |
0.6674 EUR |
287,698.8910 |
0.6704 EUR |
0.6377 EUR |
0.6900 EUR |
0.6424 EUR |
| 2024-11-18 |
0.6558 EUR |
460,637.1137 |
0.6180 EUR |
0.6160 EUR |
0.6984 EUR |
0.6877 EUR |
| 2024-11-17 |
0.6570 EUR |
470,215.6319 |
0.6314 EUR |
0.5959 EUR |
0.6964 EUR |
0.6051 EUR |
| 2024-11-16 |
0.6243 EUR |
202,417.2993 |
0.6162 EUR |
0.6026 EUR |
0.6477 EUR |
0.6337 EUR |
| 2024-11-15 |
0.6187 EUR |
273,290.1557 |
0.5583 EUR |
0.5460 EUR |
0.6658 EUR |
0.6187 EUR |
| 2024-11-14 |
0.5792 EUR |
129,920.2738 |
0.5804 EUR |
0.5500 EUR |
0.6132 EUR |
0.5790 EUR |
| 2024-11-13 |
0.5811 EUR |
122,551.1545 |
0.5862 EUR |
0.5430 EUR |
0.6181 EUR |
0.5712 EUR |
| 2024-11-12 |
0.5792 EUR |
189,362.3561 |
0.5848 EUR |
0.5427 EUR |
0.6224 EUR |
0.5953 EUR |
| 2024-11-11 |
0.5751 EUR |
161,576.6598 |
0.5727 EUR |
0.5510 EUR |
0.5900 EUR |
0.5785 EUR |
| 2024-11-10 |
0.5589 EUR |
70,340.2195 |
0.5400 EUR |
0.5400 EUR |
0.5946 EUR |
0.5839 EUR |
| 2024-11-09 |
0.5200 EUR |
49,895.8903 |
0.5098 EUR |
0.5098 EUR |
0.5310 EUR |
0.5204 EUR |
| 2024-11-08 |
0.5058 EUR |
52,071.1943 |
0.5114 EUR |
0.4929 EUR |
0.5170 EUR |
0.5071 EUR |
| 2024-11-07 |
0.5095 EUR |
15,958.5514 |
0.5118 EUR |
0.4976 EUR |
0.5220 EUR |
0.5090 EUR |
| 2024-11-06 |
0.4978 EUR |
16,457.0884 |
0.4610 EUR |
0.4610 EUR |
0.5080 EUR |
0.5080 EUR |
| 2024-11-05 |
0.4456 EUR |
8,746.0006 |
0.4346 EUR |
0.4346 EUR |
0.4595 EUR |
0.4513 EUR |
| 2024-11-04 |
0.4417 EUR |
50,139.8199 |
0.4528 EUR |
0.4193 EUR |
0.4528 EUR |
0.4303 EUR |
| 2024-11-03 |
0.4540 EUR |
91,123.9685 |
0.4680 EUR |
0.4350 EUR |
0.4680 EUR |
0.4579 EUR |
| 2024-11-02 |
0.4709 EUR |
4,078.6974 |
0.4801 EUR |
0.4642 EUR |
0.4801 EUR |
0.4691 EUR |
| 2024-11-01 |
0.4783 EUR |
7,667.9134 |
0.4815 EUR |
0.4710 EUR |
0.4956 EUR |
0.4717 EUR |
| 2024-10-31 |
0.4939 EUR |
11,832.2424 |
0.5148 EUR |
0.4813 EUR |
0.5148 EUR |
0.4832 EUR |
| 2024-10-30 |
0.5198 EUR |
13,347.6032 |
0.5210 EUR |
0.5130 EUR |
0.5281 EUR |
0.5200 EUR |
| 2024-10-29 |
0.5179 EUR |
20,546.7845 |
0.5072 EUR |
0.5072 EUR |
0.5255 EUR |
0.5206 EUR |
| 2024-10-28 |
0.4936 EUR |
4,726.6912 |
0.4990 EUR |
0.4819 EUR |
0.4990 EUR |
0.4854 EUR |
| 2024-10-27 |
0.4984 EUR |
41,596.8378 |
0.4920 EUR |
0.4903 EUR |
0.5165 EUR |
0.5010 EUR |
| 2024-10-26 |
0.4942 EUR |
32,526.9666 |
0.4843 EUR |
0.4843 EUR |
0.5060 EUR |
0.4964 EUR |
| 2024-10-25 |
0.5139 EUR |
115,110.9257 |
0.5153 EUR |
0.5043 EUR |
0.5245 EUR |
0.5147 EUR |
| 2024-10-24 |
0.5223 EUR |
46,126.1047 |
0.5172 EUR |
0.5129 EUR |
0.5359 EUR |
0.5316 EUR |
| 2024-10-23 |
0.5133 EUR |
42,281.5663 |
0.5330 EUR |
0.5020 EUR |
0.5330 EUR |
0.5195 EUR |
| 2024-10-22 |
0.5388 EUR |
87,660.2006 |
0.5569 EUR |
0.5147 EUR |
0.5625 EUR |
0.5327 EUR |
| 2024-10-21 |
0.5503 EUR |
63,250.7498 |
0.5596 EUR |
0.5336 EUR |
0.5740 EUR |
0.5551 EUR |
| 2024-10-20 |
0.5561 EUR |
48,034.7426 |
0.5435 EUR |
0.5260 EUR |
0.5647 EUR |
0.5540 EUR |
| 2024-10-19 |
0.5412 EUR |
32,841.1835 |
0.5448 EUR |
0.5294 EUR |
0.5478 EUR |
0.5380 EUR |
| 2024-10-18 |
0.5481 EUR |
50,785.6952 |
0.5360 EUR |
0.5360 EUR |
0.5615 EUR |
0.5442 EUR |
| 2024-10-17 |
0.5253 EUR |
71,424.8735 |
0.5385 EUR |
0.5119 EUR |
0.5400 EUR |
0.5228 EUR |
| 2024-10-16 |
0.5392 EUR |
12,567.2364 |
0.5451 EUR |
0.5300 EUR |
0.5487 EUR |
0.5409 EUR |