Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.5096 EUR |
171,139.8929 |
0.5017 EUR |
0.4740 EUR |
0.5415 EUR |
0.4759 EUR |
| 2024-08-26 |
0.5313 EUR |
762,853.2877 |
0.5251 EUR |
0.4890 EUR |
0.5602 EUR |
0.4937 EUR |
| 2024-08-25 |
0.5042 EUR |
169,877.5966 |
0.4740 EUR |
0.4590 EUR |
0.5324 EUR |
0.5108 EUR |
| 2024-08-24 |
0.4944 EUR |
122,201.1354 |
0.4932 EUR |
0.4780 EUR |
0.5030 EUR |
0.4856 EUR |
| 2024-08-23 |
0.4873 EUR |
88,142.2130 |
0.4730 EUR |
0.4730 EUR |
0.5012 EUR |
0.4938 EUR |
| 2024-08-22 |
0.4679 EUR |
50,256.1041 |
0.4638 EUR |
0.4587 EUR |
0.4760 EUR |
0.4671 EUR |
| 2024-08-21 |
0.4609 EUR |
127,852.9480 |
0.4511 EUR |
0.4463 EUR |
0.4717 EUR |
0.4616 EUR |
| 2024-08-20 |
0.4593 EUR |
319,302.5769 |
0.4359 EUR |
0.4359 EUR |
0.4844 EUR |
0.4484 EUR |
| 2024-08-19 |
0.4414 EUR |
323,558.8971 |
0.4173 EUR |
0.4160 EUR |
0.4563 EUR |
0.4334 EUR |
| 2024-08-18 |
0.4236 EUR |
75,502.2422 |
0.4086 EUR |
0.4038 EUR |
0.4362 EUR |
0.4265 EUR |
| 2024-08-17 |
0.4019 EUR |
10,132.3432 |
0.4002 EUR |
0.3973 EUR |
0.4088 EUR |
0.4047 EUR |
| 2024-08-16 |
0.4052 EUR |
65,140.2617 |
0.4092 EUR |
0.3961 EUR |
0.4140 EUR |
0.4015 EUR |
| 2024-08-15 |
0.4195 EUR |
54,764.6287 |
0.4378 EUR |
0.4007 EUR |
0.4378 EUR |
0.4088 EUR |
| 2024-08-14 |
0.4295 EUR |
42,985.6040 |
0.4323 EUR |
0.4200 EUR |
0.4399 EUR |
0.4368 EUR |
| 2024-08-13 |
0.4260 EUR |
25,478.6723 |
0.4335 EUR |
0.4197 EUR |
0.4411 EUR |
0.4290 EUR |
| 2024-08-12 |
0.4316 EUR |
32,753.6118 |
0.4110 EUR |
0.4080 EUR |
0.4527 EUR |
0.4260 EUR |
| 2024-08-11 |
0.4305 EUR |
32,470.9690 |
0.4418 EUR |
0.4100 EUR |
0.4455 EUR |
0.4177 EUR |
| 2024-08-10 |
0.4380 EUR |
38,446.3537 |
0.4224 EUR |
0.4164 EUR |
0.4464 EUR |
0.4428 EUR |
| 2024-08-09 |
0.4306 EUR |
11,293.0638 |
0.4280 EUR |
0.4183 EUR |
0.4413 EUR |
0.4259 EUR |
| 2024-08-08 |
0.4106 EUR |
19,533.6814 |
0.3846 EUR |
0.3846 EUR |
0.4272 EUR |
0.4272 EUR |
| 2024-08-07 |
0.4022 EUR |
27,168.9526 |
0.3953 EUR |
0.3834 EUR |
0.4197 EUR |
0.3980 EUR |
| 2024-08-06 |
0.4013 EUR |
63,091.7151 |
0.3836 EUR |
0.3819 EUR |
0.4109 EUR |
0.4022 EUR |
| 2024-08-05 |
0.3675 EUR |
118,192.2771 |
0.3988 EUR |
0.3400 EUR |
0.3988 EUR |
0.3850 EUR |
| 2024-08-04 |
0.4052 EUR |
97,314.0826 |
0.4171 EUR |
0.3850 EUR |
0.4249 EUR |
0.4054 EUR |
| 2024-08-03 |
0.4300 EUR |
15,838.2025 |
0.4309 EUR |
0.4080 EUR |
0.4470 EUR |
0.4160 EUR |
| 2024-08-02 |
0.4488 EUR |
23,392.3998 |
0.4745 EUR |
0.4341 EUR |
0.4745 EUR |
0.4350 EUR |
| 2024-08-01 |
0.4628 EUR |
323,147.6539 |
0.4850 EUR |
0.4415 EUR |
0.4850 EUR |
0.4697 EUR |
| 2024-07-31 |
0.5034 EUR |
38,002.4345 |
0.5120 EUR |
0.4831 EUR |
0.5233 EUR |
0.4850 EUR |
| 2024-07-30 |
0.5302 EUR |
23,676.5750 |
0.5380 EUR |
0.5106 EUR |
0.5447 EUR |
0.5148 EUR |
| 2024-07-29 |
0.5543 EUR |
26,687.1276 |
0.5473 EUR |
0.5419 EUR |
0.5700 EUR |
0.5440 EUR |
| 2024-07-28 |
0.5395 EUR |
58,363.1175 |
0.5460 EUR |
0.5290 EUR |
0.5496 EUR |
0.5290 EUR |
| 2024-07-27 |
0.5530 EUR |
23,945.4191 |
0.5643 EUR |
0.5457 EUR |
0.5661 EUR |
0.5555 EUR |
| 2024-07-26 |
0.5495 EUR |
23,686.6690 |
0.5335 EUR |
0.5335 EUR |
0.5580 EUR |
0.5580 EUR |
| 2024-07-25 |
0.5207 EUR |
62,832.3003 |
0.5368 EUR |
0.5061 EUR |
0.5369 EUR |
0.5337 EUR |
| 2024-07-24 |
0.5582 EUR |
24,866.4047 |
0.5493 EUR |
0.5313 EUR |
0.5663 EUR |
0.5379 EUR |
| 2024-07-23 |
0.5536 EUR |
326,780.8392 |
0.5739 EUR |
0.5336 EUR |
0.5785 EUR |
0.5474 EUR |
| 2024-07-22 |
0.5964 EUR |
77,251.8296 |
0.6112 EUR |
0.5730 EUR |
0.6124 EUR |
0.5730 EUR |
| 2024-07-21 |
0.6221 EUR |
649,956.2985 |
0.5970 EUR |
0.5810 EUR |
0.6488 EUR |
0.6098 EUR |
| 2024-07-20 |
0.6141 EUR |
1,077,021.1818 |
0.5691 EUR |
0.5617 EUR |
0.6700 EUR |
0.6008 EUR |
| 2024-07-19 |
0.5640 EUR |
137,516.4792 |
0.5479 EUR |
0.5421 EUR |
0.5850 EUR |
0.5696 EUR |
| 2024-07-18 |
0.5600 EUR |
27,948.9537 |
0.5644 EUR |
0.5450 EUR |
0.5717 EUR |
0.5497 EUR |
| 2024-07-17 |
0.5549 EUR |
49,998.4635 |
0.5670 EUR |
0.5374 EUR |
0.5710 EUR |
0.5640 EUR |
| 2024-07-16 |
0.5563 EUR |
54,504.1443 |
0.5727 EUR |
0.5319 EUR |
0.5727 EUR |
0.5610 EUR |
| 2024-07-15 |
0.5510 EUR |
157,267.8299 |
0.5353 EUR |
0.5323 EUR |
0.5710 EUR |
0.5699 EUR |
| 2024-07-14 |
0.5414 EUR |
1,602,518.3835 |
0.4860 EUR |
0.4860 EUR |
0.5865 EUR |
0.5375 EUR |
| 2024-07-13 |
0.4808 EUR |
23,523.3162 |
0.4770 EUR |
0.4714 EUR |
0.4811 EUR |
0.4768 EUR |
| 2024-07-12 |
0.4699 EUR |
51,264.5782 |
0.4725 EUR |
0.4593 EUR |
0.4876 EUR |
0.4876 EUR |
| 2024-07-11 |
0.4778 EUR |
24,568.0180 |
0.4660 EUR |
0.4660 EUR |
0.4853 EUR |
0.4704 EUR |
| 2024-07-10 |
0.4721 EUR |
15,650.3602 |
0.4685 EUR |
0.4650 EUR |
0.4840 EUR |
0.4696 EUR |
| 2024-07-09 |
0.4690 EUR |
53,361.6148 |
0.4660 EUR |
0.4540 EUR |
0.4754 EUR |
0.4699 EUR |