Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.4690 EUR |
86,892.1453 |
0.4420 EUR |
0.4315 EUR |
0.4777 EUR |
0.4616 EUR |
| 2024-07-07 |
0.4695 EUR |
50,200.7705 |
0.4608 EUR |
0.4500 EUR |
0.4837 EUR |
0.4500 EUR |
| 2024-07-06 |
0.4524 EUR |
45,947.7653 |
0.4330 EUR |
0.4330 EUR |
0.4735 EUR |
0.4685 EUR |
| 2024-07-05 |
0.4334 EUR |
181,490.1825 |
0.4265 EUR |
0.3886 EUR |
0.4657 EUR |
0.4383 EUR |
| 2024-07-04 |
0.4683 EUR |
44,240.3486 |
0.4980 EUR |
0.4518 EUR |
0.5011 EUR |
0.4596 EUR |
| 2024-07-03 |
0.5206 EUR |
24,535.2502 |
0.5410 EUR |
0.4988 EUR |
0.5410 EUR |
0.5058 EUR |
| 2024-07-02 |
0.5453 EUR |
50,799.5854 |
0.5563 EUR |
0.5337 EUR |
0.5605 EUR |
0.5503 EUR |
| 2024-07-01 |
0.5644 EUR |
56,851.3607 |
0.5534 EUR |
0.5339 EUR |
0.5772 EUR |
0.5600 EUR |
| 2024-06-30 |
0.5321 EUR |
14,879.5723 |
0.5270 EUR |
0.5150 EUR |
0.5407 EUR |
0.5407 EUR |
| 2024-06-29 |
0.5456 EUR |
39,742.0939 |
0.5261 EUR |
0.5235 EUR |
0.5557 EUR |
0.5316 EUR |
| 2024-06-28 |
0.5367 EUR |
16,482.0505 |
0.5327 EUR |
0.5319 EUR |
0.5478 EUR |
0.5357 EUR |
| 2024-06-27 |
0.5243 EUR |
39,146.4603 |
0.5239 EUR |
0.5180 EUR |
0.5457 EUR |
0.5324 EUR |
| 2024-06-26 |
0.5376 EUR |
37,451.1318 |
0.5476 EUR |
0.5228 EUR |
0.5476 EUR |
0.5258 EUR |
| 2024-06-25 |
0.5488 EUR |
32,023.9784 |
0.5430 EUR |
0.5371 EUR |
0.5563 EUR |
0.5517 EUR |
| 2024-06-24 |
0.5191 EUR |
53,345.8618 |
0.5332 EUR |
0.4980 EUR |
0.5354 EUR |
0.5345 EUR |
| 2024-06-23 |
0.5583 EUR |
72,401.4500 |
0.5443 EUR |
0.5230 EUR |
0.5704 EUR |
0.5303 EUR |
| 2024-06-22 |
0.5348 EUR |
34,498.5582 |
0.5426 EUR |
0.5227 EUR |
0.5457 EUR |
0.5433 EUR |
| 2024-06-21 |
0.5513 EUR |
48,900.7308 |
0.5506 EUR |
0.5362 EUR |
0.5622 EUR |
0.5426 EUR |
| 2024-06-20 |
0.5715 EUR |
72,754.4412 |
0.5580 EUR |
0.5554 EUR |
0.5955 EUR |
0.5662 EUR |
| 2024-06-19 |
0.5482 EUR |
76,900.0414 |
0.5408 EUR |
0.5332 EUR |
0.5609 EUR |
0.5550 EUR |
| 2024-06-18 |
0.5131 EUR |
114,507.6808 |
0.5520 EUR |
0.4941 EUR |
0.5520 EUR |
0.5409 EUR |
| 2024-06-17 |
0.5735 EUR |
45,605.6865 |
0.5904 EUR |
0.5545 EUR |
0.5954 EUR |
0.5769 EUR |
| 2024-06-16 |
0.6060 EUR |
43,854.4295 |
0.5981 EUR |
0.5975 EUR |
0.6140 EUR |
0.5999 EUR |
| 2024-06-15 |
0.6105 EUR |
15,970.3730 |
0.6145 EUR |
0.5970 EUR |
0.6226 EUR |
0.6007 EUR |
| 2024-06-14 |
0.6391 EUR |
140,064.6701 |
0.6260 EUR |
0.5852 EUR |
0.6620 EUR |
0.6046 EUR |
| 2024-06-13 |
0.6216 EUR |
32,722.8336 |
0.6350 EUR |
0.6095 EUR |
0.6350 EUR |
0.6213 EUR |
| 2024-06-12 |
0.6718 EUR |
77,201.5610 |
0.6292 EUR |
0.6210 EUR |
0.6893 EUR |
0.6550 EUR |
| 2024-06-11 |
0.6362 EUR |
32,014.0703 |
0.6834 EUR |
0.6143 EUR |
0.6834 EUR |
0.6346 EUR |
| 2024-06-10 |
0.7033 EUR |
43,657.2868 |
0.6990 EUR |
0.6803 EUR |
0.7221 EUR |
0.6803 EUR |
| 2024-06-09 |
0.7022 EUR |
22,059.3367 |
0.7015 EUR |
0.6946 EUR |
0.7101 EUR |
0.6990 EUR |
| 2024-06-08 |
0.7129 EUR |
15,395.9471 |
0.7286 EUR |
0.6899 EUR |
0.7286 EUR |
0.6949 EUR |
| 2024-06-07 |
0.7591 EUR |
50,443.2704 |
0.7669 EUR |
0.7092 EUR |
0.7925 EUR |
0.7349 EUR |
| 2024-06-06 |
0.7717 EUR |
15,608.2650 |
0.7790 EUR |
0.7600 EUR |
0.7820 EUR |
0.7612 EUR |
| 2024-06-05 |
0.7912 EUR |
25,277.3271 |
0.7708 EUR |
0.7708 EUR |
0.8032 EUR |
0.7955 EUR |
| 2024-06-04 |
0.7663 EUR |
31,726.0531 |
0.7535 EUR |
0.7442 EUR |
0.7842 EUR |
0.7709 EUR |
| 2024-06-03 |
0.7554 EUR |
33,696.3350 |
0.7549 EUR |
0.7443 EUR |
0.7673 EUR |
0.7526 EUR |
| 2024-06-02 |
0.7469 EUR |
39,108.0212 |
0.7555 EUR |
0.7327 EUR |
0.7569 EUR |
0.7430 EUR |
| 2024-06-01 |
0.7506 EUR |
4,000.7563 |
0.7528 EUR |
0.7479 EUR |
0.7557 EUR |
0.7512 EUR |
| 2024-05-31 |
0.7583 EUR |
14,583.1477 |
0.7639 EUR |
0.7519 EUR |
0.7649 EUR |
0.7555 EUR |
| 2024-05-30 |
0.7702 EUR |
52,776.6732 |
0.7860 EUR |
0.7492 EUR |
0.7863 EUR |
0.7742 EUR |
| 2024-05-29 |
0.7766 EUR |
32,993.9436 |
0.7654 EUR |
0.7603 EUR |
0.7964 EUR |
0.7672 EUR |
| 2024-05-28 |
0.7652 EUR |
43,488.1696 |
0.7774 EUR |
0.7520 EUR |
0.7784 EUR |
0.7608 EUR |
| 2024-05-27 |
0.7861 EUR |
23,006.4556 |
0.7774 EUR |
0.7685 EUR |
0.7998 EUR |
0.7826 EUR |
| 2024-05-26 |
0.7656 EUR |
12,755.3866 |
0.7655 EUR |
0.7525 EUR |
0.7699 EUR |
0.7585 EUR |
| 2024-05-25 |
0.7782 EUR |
17,352.9593 |
0.7775 EUR |
0.7671 EUR |
0.7836 EUR |
0.7744 EUR |
| 2024-05-24 |
0.7742 EUR |
12,670.6081 |
0.7872 EUR |
0.7436 EUR |
0.7872 EUR |
0.7683 EUR |
| 2024-05-23 |
0.7903 EUR |
56,444.8412 |
0.7951 EUR |
0.7497 EUR |
0.8210 EUR |
0.7880 EUR |
| 2024-05-22 |
0.8231 EUR |
177,291.1165 |
0.7906 EUR |
0.7902 EUR |
0.8545 EUR |
0.7950 EUR |
| 2024-05-21 |
0.7843 EUR |
56,255.9767 |
0.7758 EUR |
0.7622 EUR |
0.8074 EUR |
0.7959 EUR |
| 2024-05-20 |
0.7598 EUR |
15,599.5141 |
0.7214 EUR |
0.7214 EUR |
0.7812 EUR |
0.7707 EUR |