Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.5164 EUR |
148,084.7950 |
0.5376 EUR |
0.4890 EUR |
0.5630 EUR |
0.5153 EUR |
| 2024-09-30 |
0.5478 EUR |
50,845.8349 |
0.5596 EUR |
0.5400 EUR |
0.5640 EUR |
0.5400 EUR |
| 2024-09-29 |
0.5592 EUR |
43,096.2313 |
0.5621 EUR |
0.5496 EUR |
0.5670 EUR |
0.5612 EUR |
| 2024-09-28 |
0.5661 EUR |
21,883.2158 |
0.5779 EUR |
0.5500 EUR |
0.5820 EUR |
0.5530 EUR |
| 2024-09-27 |
0.5785 EUR |
95,854.4957 |
0.5780 EUR |
0.5689 EUR |
0.5888 EUR |
0.5720 EUR |
| 2024-09-26 |
0.5718 EUR |
91,683.1507 |
0.5725 EUR |
0.5570 EUR |
0.5790 EUR |
0.5722 EUR |
| 2024-09-25 |
0.5785 EUR |
134,852.3966 |
0.5704 EUR |
0.5654 EUR |
0.5894 EUR |
0.5704 EUR |
| 2024-09-24 |
0.5776 EUR |
81,402.0033 |
0.5810 EUR |
0.5610 EUR |
0.5940 EUR |
0.5765 EUR |
| 2024-09-23 |
0.5744 EUR |
133,949.7430 |
0.5581 EUR |
0.5575 EUR |
0.5843 EUR |
0.5762 EUR |
| 2024-09-22 |
0.5744 EUR |
277,714.2945 |
0.5825 EUR |
0.5538 EUR |
0.5886 EUR |
0.5739 EUR |
| 2024-09-21 |
0.5617 EUR |
152,672.5440 |
0.5443 EUR |
0.5385 EUR |
0.5932 EUR |
0.5932 EUR |
| 2024-09-20 |
0.5688 EUR |
287,751.4883 |
0.5731 EUR |
0.5413 EUR |
0.5914 EUR |
0.5535 EUR |
| 2024-09-19 |
0.5854 EUR |
1,546,926.9248 |
0.6052 EUR |
0.5600 EUR |
0.6513 EUR |
0.5721 EUR |
| 2024-09-18 |
0.5736 EUR |
4,286,333.9666 |
0.4749 EUR |
0.4580 EUR |
0.6340 EUR |
0.6129 EUR |
| 2024-09-17 |
0.4690 EUR |
93,638.3524 |
0.4513 EUR |
0.4513 EUR |
0.4780 EUR |
0.4675 EUR |
| 2024-09-16 |
0.4561 EUR |
43,689.9357 |
0.4672 EUR |
0.4472 EUR |
0.4672 EUR |
0.4533 EUR |
| 2024-09-15 |
0.4863 EUR |
29,596.4091 |
0.4878 EUR |
0.4617 EUR |
0.4907 EUR |
0.4617 EUR |
| 2024-09-14 |
0.4784 EUR |
18,965.6241 |
0.4828 EUR |
0.4736 EUR |
0.4858 EUR |
0.4858 EUR |
| 2024-09-13 |
0.4770 EUR |
18,178.5411 |
0.4788 EUR |
0.4687 EUR |
0.4894 EUR |
0.4894 EUR |
| 2024-09-12 |
0.4799 EUR |
21,269.1205 |
0.4843 EUR |
0.4720 EUR |
0.4860 EUR |
0.4769 EUR |
| 2024-09-11 |
0.4756 EUR |
48,774.7144 |
0.4830 EUR |
0.4644 EUR |
0.4830 EUR |
0.4801 EUR |
| 2024-09-10 |
0.4859 EUR |
57,302.5743 |
0.4750 EUR |
0.4685 EUR |
0.4950 EUR |
0.4870 EUR |
| 2024-09-09 |
0.4716 EUR |
40,680.6625 |
0.4566 EUR |
0.4531 EUR |
0.4842 EUR |
0.4782 EUR |
| 2024-09-08 |
0.4458 EUR |
51,784.4840 |
0.4433 EUR |
0.4383 EUR |
0.4542 EUR |
0.4447 EUR |
| 2024-09-07 |
0.4441 EUR |
31,387.7762 |
0.4389 EUR |
0.4339 EUR |
0.4533 EUR |
0.4356 EUR |
| 2024-09-06 |
0.4475 EUR |
56,551.4513 |
0.4556 EUR |
0.4300 EUR |
0.4657 EUR |
0.4301 EUR |
| 2024-09-05 |
0.4509 EUR |
38,366.7254 |
0.4610 EUR |
0.4415 EUR |
0.4654 EUR |
0.4517 EUR |
| 2024-09-04 |
0.4615 EUR |
86,406.2874 |
0.4600 EUR |
0.4423 EUR |
0.4844 EUR |
0.4699 EUR |
| 2024-09-03 |
0.5079 EUR |
263,757.0154 |
0.4900 EUR |
0.4672 EUR |
0.5377 EUR |
0.4731 EUR |
| 2024-09-02 |
0.4694 EUR |
49,206.5761 |
0.4557 EUR |
0.4557 EUR |
0.4901 EUR |
0.4873 EUR |
| 2024-09-01 |
0.4640 EUR |
77,727.1113 |
0.4703 EUR |
0.4527 EUR |
0.4737 EUR |
0.4624 EUR |
| 2024-08-31 |
0.4658 EUR |
75,711.0525 |
0.4837 EUR |
0.4588 EUR |
0.4848 EUR |
0.4743 EUR |
| 2024-08-30 |
0.4824 EUR |
126,645.5163 |
0.4808 EUR |
0.4550 EUR |
0.4984 EUR |
0.4822 EUR |
| 2024-08-29 |
0.4797 EUR |
85,565.3201 |
0.4629 EUR |
0.4585 EUR |
0.4988 EUR |
0.4770 EUR |
| 2024-08-28 |
0.4759 EUR |
24,375.2638 |
0.4693 EUR |
0.4550 EUR |
0.4883 EUR |
0.4665 EUR |
| 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 |