Market [unlinked] / EUR
Identifier on Bitvavo: KDA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7293 EUR |
6,376.5911 |
0.7493 EUR |
0.7202 EUR |
0.7493 EUR |
0.7202 EUR |
| 2024-05-18 |
0.7531 EUR |
38,670.9386 |
0.7482 EUR |
0.7441 EUR |
0.7690 EUR |
0.7584 EUR |
| 2024-05-17 |
0.7557 EUR |
13,659.9006 |
0.7323 EUR |
0.7323 EUR |
0.7651 EUR |
0.7567 EUR |
| 2024-05-16 |
0.7421 EUR |
15,349.5124 |
0.7532 EUR |
0.7222 EUR |
0.7600 EUR |
0.7364 EUR |
| 2024-05-15 |
0.7541 EUR |
30,296.0018 |
0.7343 EUR |
0.7207 EUR |
0.7722 EUR |
0.7638 EUR |
| 2024-05-14 |
0.7294 EUR |
19,145.5107 |
0.7342 EUR |
0.7083 EUR |
0.7524 EUR |
0.7167 EUR |
| 2024-05-13 |
0.7425 EUR |
19,195.5165 |
0.7287 EUR |
0.7128 EUR |
0.7564 EUR |
0.7300 EUR |
| 2024-05-12 |
0.7378 EUR |
5,633.9577 |
0.7490 EUR |
0.7291 EUR |
0.7529 EUR |
0.7291 EUR |
| 2024-05-11 |
0.7534 EUR |
11,275.7073 |
0.7604 EUR |
0.7433 EUR |
0.7679 EUR |
0.7527 EUR |
| 2024-05-10 |
0.7545 EUR |
40,630.9091 |
0.7676 EUR |
0.7200 EUR |
0.7784 EUR |
0.7506 EUR |
| 2024-05-09 |
0.7646 EUR |
18,933.1196 |
0.7572 EUR |
0.7521 EUR |
0.7791 EUR |
0.7773 EUR |
| 2024-05-08 |
0.7715 EUR |
27,974.0237 |
0.7723 EUR |
0.7500 EUR |
0.7861 EUR |
0.7565 EUR |
| 2024-05-07 |
0.8065 EUR |
23,834.1043 |
0.8042 EUR |
0.7879 EUR |
0.8212 EUR |
0.7942 EUR |
| 2024-05-06 |
0.8146 EUR |
68,857.1544 |
0.8585 EUR |
0.7983 EUR |
0.8665 EUR |
0.7983 EUR |
| 2024-05-05 |
0.8471 EUR |
19,042.0454 |
0.8413 EUR |
0.8271 EUR |
0.8697 EUR |
0.8510 EUR |
| 2024-05-04 |
0.8477 EUR |
30,243.9184 |
0.8487 EUR |
0.8338 EUR |
0.8587 EUR |
0.8372 EUR |
| 2024-05-03 |
0.8396 EUR |
36,564.1119 |
0.8149 EUR |
0.7934 EUR |
0.8677 EUR |
0.8632 EUR |
| 2024-05-02 |
0.8022 EUR |
25,748.4806 |
0.7884 EUR |
0.7724 EUR |
0.8264 EUR |
0.8166 EUR |
| 2024-05-01 |
0.7689 EUR |
30,818.7241 |
0.7989 EUR |
0.7399 EUR |
0.8031 EUR |
0.7825 EUR |
| 2024-04-30 |
0.7760 EUR |
39,413.3339 |
0.8423 EUR |
0.7408 EUR |
0.8512 EUR |
0.7799 EUR |
| 2024-04-29 |
0.8283 EUR |
18,500.8295 |
0.8379 EUR |
0.8155 EUR |
0.8496 EUR |
0.8369 EUR |
| 2024-04-28 |
0.8464 EUR |
35,174.9127 |
0.8564 EUR |
0.8368 EUR |
0.8649 EUR |
0.8388 EUR |
| 2024-04-27 |
0.8484 EUR |
26,896.7841 |
0.8334 EUR |
0.8190 EUR |
0.8718 EUR |
0.8604 EUR |
| 2024-04-26 |
0.8467 EUR |
26,780.6978 |
0.8598 EUR |
0.8336 EUR |
0.8598 EUR |
0.8354 EUR |
| 2024-04-25 |
0.8473 EUR |
31,620.6010 |
0.8586 EUR |
0.8277 EUR |
0.8776 EUR |
0.8769 EUR |
| 2024-04-24 |
0.8871 EUR |
49,067.6512 |
0.8957 EUR |
0.8500 EUR |
0.9248 EUR |
0.8662 EUR |
| 2024-04-23 |
0.9115 EUR |
73,775.9494 |
0.9080 EUR |
0.8880 EUR |
0.9256 EUR |
0.9016 EUR |
| 2024-04-22 |
0.9036 EUR |
81,005.3033 |
0.8658 EUR |
0.8654 EUR |
0.9201 EUR |
0.9077 EUR |
| 2024-04-21 |
0.8826 EUR |
84,179.3803 |
0.8983 EUR |
0.8511 EUR |
0.9120 EUR |
0.8626 EUR |
| 2024-04-20 |
0.8733 EUR |
37,520.1242 |
0.8205 EUR |
0.8189 EUR |
0.9112 EUR |
0.9060 EUR |
| 2024-04-19 |
0.8269 EUR |
44,821.1107 |
0.8309 EUR |
0.7998 EUR |
0.8426 EUR |
0.8231 EUR |
| 2024-04-18 |
0.8274 EUR |
54,914.5370 |
0.8175 EUR |
0.7904 EUR |
0.8466 EUR |
0.8364 EUR |
| 2024-04-17 |
0.8341 EUR |
84,341.5974 |
0.8428 EUR |
0.7815 EUR |
0.8565 EUR |
0.8170 EUR |
| 2024-04-16 |
0.8530 EUR |
234,734.0714 |
0.8396 EUR |
0.8117 EUR |
0.8989 EUR |
0.8613 EUR |
| 2024-04-15 |
0.9020 EUR |
242,424.6083 |
0.9008 EUR |
0.8152 EUR |
0.9588 EUR |
0.8329 EUR |
| 2024-04-14 |
0.8953 EUR |
53,304.3945 |
0.9141 EUR |
0.8448 EUR |
0.9611 EUR |
0.9114 EUR |
| 2024-04-13 |
0.8400 EUR |
174,887.7501 |
0.9640 EUR |
0.7269 EUR |
1.0244 EUR |
0.8949 EUR |
| 2024-04-12 |
0.9667 EUR |
141,079.5770 |
1.1336 EUR |
0.8514 EUR |
1.1519 EUR |
0.9308 EUR |
| 2024-04-11 |
1.1482 EUR |
59,829.0880 |
1.1433 EUR |
1.1166 EUR |
1.1759 EUR |
1.1329 EUR |
| 2024-04-10 |
1.1312 EUR |
86,135.2727 |
1.1528 EUR |
1.0987 EUR |
1.1547 EUR |
1.1439 EUR |
| 2024-04-09 |
1.2052 EUR |
60,282.6579 |
1.2309 EUR |
1.1492 EUR |
1.2724 EUR |
1.1492 EUR |
| 2024-04-08 |
1.2194 EUR |
121,684.4476 |
1.2029 EUR |
1.1682 EUR |
1.2623 EUR |
1.2409 EUR |
| 2024-04-07 |
1.2155 EUR |
224,627.1421 |
1.1545 EUR |
1.1545 EUR |
1.2553 EUR |
1.2005 EUR |
| 2024-04-06 |
1.1261 EUR |
120,735.5267 |
1.1167 EUR |
1.0946 EUR |
1.1693 EUR |
1.1567 EUR |
| 2024-04-05 |
1.1155 EUR |
77,249.1068 |
1.1746 EUR |
1.0717 EUR |
1.1780 EUR |
1.1159 EUR |
| 2024-04-04 |
1.1692 EUR |
47,210.0096 |
1.1688 EUR |
1.1373 EUR |
1.2136 EUR |
1.1695 EUR |
| 2024-04-03 |
1.1983 EUR |
116,931.3974 |
1.2114 EUR |
1.1480 EUR |
1.2756 EUR |
1.1728 EUR |
| 2024-04-02 |
1.2064 EUR |
177,100.9533 |
1.3000 EUR |
1.1510 EUR |
1.3132 EUR |
1.2310 EUR |
| 2024-04-01 |
1.3439 EUR |
140,398.4058 |
1.3468 EUR |
1.2616 EUR |
1.3989 EUR |
1.3056 EUR |
| 2024-03-31 |
1.3769 EUR |
198,947.5128 |
1.3048 EUR |
1.2990 EUR |
1.4236 EUR |
1.3457 EUR |