Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0546 EUR |
177,582.4480 KAVA |
0.0545 EUR |
0.0541 EUR |
0.0559 EUR |
0.0558 EUR |
| 2026-02-02 |
0.0530 EUR |
45,201.9590 KAVA |
0.0528 EUR |
0.0514 EUR |
0.0532 EUR |
0.0532 EUR |
| 2026-02-01 |
0.0546 EUR |
314,269.2520 KAVA |
0.0534 EUR |
0.0534 EUR |
0.0562 EUR |
0.0537 EUR |
| 2026-01-31 |
0.0525 EUR |
98,629.8040 KAVA |
0.0575 EUR |
0.0500 EUR |
0.0575 EUR |
0.0506 EUR |
| 2026-01-30 |
0.0590 EUR |
550,441.9480 KAVA |
0.0597 EUR |
0.0571 EUR |
0.0610 EUR |
0.0595 EUR |
| 2026-01-29 |
0.0603 EUR |
85,632.0930 KAVA |
0.0620 EUR |
0.0584 EUR |
0.0620 EUR |
0.0589 EUR |
| 2026-01-28 |
0.0651 EUR |
37,076.5730 KAVA |
0.0647 EUR |
0.0646 EUR |
0.0662 EUR |
0.0646 EUR |
| 2026-01-27 |
0.0649 EUR |
106,078.7420 KAVA |
0.0652 EUR |
0.0638 EUR |
0.0655 EUR |
0.0638 EUR |
| 2026-01-26 |
0.0656 EUR |
114,096.6710 KAVA |
0.0633 EUR |
0.0633 EUR |
0.0666 EUR |
0.0652 EUR |
| 2026-01-25 |
0.0652 EUR |
182,953.3910 KAVA |
0.0674 EUR |
0.0626 EUR |
0.0690 EUR |
0.0628 EUR |
| 2026-01-24 |
0.0686 EUR |
37,765.8880 KAVA |
0.0674 EUR |
0.0674 EUR |
0.0690 EUR |
0.0682 EUR |
| 2026-01-23 |
0.0687 EUR |
177,456.0690 KAVA |
0.0684 EUR |
0.0675 EUR |
0.0695 EUR |
0.0684 EUR |
| 2026-01-22 |
0.0685 EUR |
5,870.5980 KAVA |
0.0709 EUR |
0.0685 EUR |
0.0709 EUR |
0.0685 EUR |
| 2026-01-21 |
0.0680 EUR |
118,654.1810 KAVA |
0.0689 EUR |
0.0678 EUR |
0.0692 EUR |
0.0678 EUR |
| 2026-01-20 |
0.0695 EUR |
247,200.4180 KAVA |
0.0724 EUR |
0.0671 EUR |
0.0724 EUR |
0.0676 EUR |
| 2026-01-19 |
0.0776 EUR |
28,810.4060 KAVA |
0.0764 EUR |
0.0727 EUR |
0.0771 EUR |
0.0751 EUR |
| 2026-01-18 |
0.0799 EUR |
179,382.1760 KAVA |
0.0821 EUR |
0.0779 EUR |
0.0828 EUR |
0.0779 EUR |
| 2026-01-17 |
0.0788 EUR |
168,073.5790 KAVA |
0.0784 EUR |
0.0781 EUR |
0.0806 EUR |
0.0789 EUR |
| 2026-01-16 |
0.0788 EUR |
442,308.9960 KAVA |
0.0805 EUR |
0.0771 EUR |
0.0812 EUR |
0.0785 EUR |
| 2026-01-15 |
0.0787 EUR |
521,990.1450 KAVA |
0.0756 EUR |
0.0750 EUR |
0.0844 EUR |
0.0754 EUR |
| 2026-01-14 |
0.0762 EUR |
73,087.3310 KAVA |
0.0750 EUR |
0.0750 EUR |
0.0800 EUR |
0.0797 EUR |
| 2026-01-13 |
0.0730 EUR |
332,984.1510 KAVA |
0.0721 EUR |
0.0715 EUR |
0.0745 EUR |
0.0745 EUR |
| 2026-01-12 |
0.0723 EUR |
93,879.1500 KAVA |
0.0721 EUR |
0.0705 EUR |
0.0733 EUR |
0.0728 EUR |
| 2026-01-11 |
0.0767 EUR |
594,232.4140 KAVA |
0.0746 EUR |
0.0746 EUR |
0.0841 EUR |
0.0755 EUR |
| 2026-01-10 |
0.0727 EUR |
23,802.7630 KAVA |
0.0726 EUR |
0.0726 EUR |
0.0740 EUR |
0.0740 EUR |
| 2026-01-09 |
0.0743 EUR |
239,578.5800 KAVA |
0.0730 EUR |
0.0729 EUR |
0.0750 EUR |
0.0733 EUR |
| 2026-01-08 |
0.0735 EUR |
10,333.2980 KAVA |
0.0744 EUR |
0.0723 EUR |
0.0744 EUR |
0.0734 EUR |
| 2026-01-07 |
0.0747 EUR |
18,456.5000 KAVA |
0.0758 EUR |
0.0726 EUR |
0.0759 EUR |
0.0728 EUR |
| 2026-01-06 |
0.0760 EUR |
35,507.5190 KAVA |
0.0738 EUR |
0.0738 EUR |
0.0765 EUR |
0.0754 EUR |
| 2026-01-05 |
0.0717 EUR |
15,265.8460 KAVA |
0.0706 EUR |
0.0702 EUR |
0.0718 EUR |
0.0706 EUR |
| 2026-01-04 |
0.0715 EUR |
4,425.4330 KAVA |
0.0720 EUR |
0.0699 EUR |
0.0737 EUR |
0.0712 EUR |
| 2026-01-03 |
0.0702 EUR |
34,786.7770 KAVA |
0.0709 EUR |
0.0697 EUR |
0.0709 EUR |
0.0704 EUR |
| 2026-01-02 |
0.0678 EUR |
3,217.0620 KAVA |
0.0668 EUR |
0.0662 EUR |
0.0695 EUR |
0.0695 EUR |
| 2026-01-01 |
0.0642 EUR |
7,354.8880 KAVA |
0.0629 EUR |
0.0625 EUR |
0.0661 EUR |
0.0661 EUR |
| 2025-12-31 |
0.0659 EUR |
152,676.9550 KAVA |
0.0663 EUR |
0.0631 EUR |
0.0668 EUR |
0.0631 EUR |
| 2025-12-30 |
0.0637 EUR |
85,214.9980 KAVA |
0.0639 EUR |
0.0631 EUR |
0.0646 EUR |
0.0646 EUR |
| 2025-12-29 |
0.0664 EUR |
379,190.7220 KAVA |
0.0669 EUR |
0.0652 EUR |
0.0671 EUR |
0.0655 EUR |
| 2025-12-28 |
0.0672 EUR |
1,228,515.2200 KAVA |
0.0668 EUR |
0.0651 EUR |
0.0717 EUR |
0.0660 EUR |
| 2025-12-27 |
0.0646 EUR |
369,470.7340 KAVA |
0.0642 EUR |
0.0639 EUR |
0.0664 EUR |
0.0661 EUR |
| 2025-12-26 |
0.0639 EUR |
5,936.6280 KAVA |
0.0650 EUR |
0.0636 EUR |
0.0650 EUR |
0.0640 EUR |
| 2025-12-25 |
0.0654 EUR |
171,942.7820 KAVA |
0.0662 EUR |
0.0648 EUR |
0.0665 EUR |
0.0652 EUR |
| 2025-12-24 |
0.0633 EUR |
12,959.6510 KAVA |
0.0638 EUR |
0.0631 EUR |
0.0638 EUR |
0.0631 EUR |
| 2025-12-23 |
0.0657 EUR |
3,251.9230 KAVA |
0.0642 EUR |
0.0637 EUR |
0.0642 EUR |
0.0637 EUR |
| 2025-12-22 |
0.0658 EUR |
78,313.9600 KAVA |
0.0658 EUR |
0.0656 EUR |
0.0683 EUR |
0.0656 EUR |
| 2025-12-21 |
0.0699 EUR |
958,128.5020 KAVA |
0.0682 EUR |
0.0652 EUR |
0.0739 EUR |
0.0652 EUR |
| 2025-12-20 |
0.0687 EUR |
8,169.1720 KAVA |
0.0684 EUR |
0.0681 EUR |
0.0690 EUR |
0.0681 EUR |
| 2025-12-19 |
0.0621 EUR |
209,007.2020 KAVA |
0.0618 EUR |
0.0616 EUR |
0.0668 EUR |
0.0668 EUR |
| 2025-12-18 |
0.0654 EUR |
28,533.5890 KAVA |
0.0663 EUR |
0.0619 EUR |
0.0663 EUR |
0.0624 EUR |
| 2025-12-17 |
0.0699 EUR |
16,519.7610 KAVA |
0.0733 EUR |
0.0671 EUR |
0.0733 EUR |
0.0672 EUR |
| 2025-12-16 |
0.0723 EUR |
69,054.4420 KAVA |
0.0718 EUR |
0.0710 EUR |
0.0755 EUR |
0.0748 EUR |