Crypto exchange Bitvavo
Market Kava (KAVA) / EUR
Identifier on Bitvavo: KAVA-EUR12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-05-02 | 0.5899 EUR | 67.6390 KAVA | 0.5928 EUR | 0.5928 EUR | 0.5974 EUR | 0.5954 EUR |
2024-05-01 | 0.5905 EUR | 66,036.7750 KAVA | 0.6013 EUR | 0.5628 EUR | 0.6091 EUR | 0.5997 EUR |
2024-04-30 | 0.6133 EUR | 56,048.8530 KAVA | 0.6422 EUR | 0.5825 EUR | 0.6456 EUR | 0.6057 EUR |
2024-04-29 | 0.6231 EUR | 51,421.8410 KAVA | 0.6407 EUR | 0.6139 EUR | 0.6464 EUR | 0.6302 EUR |
2024-04-28 | 0.6566 EUR | 29,292.2530 KAVA | 0.6586 EUR | 0.6484 EUR | 0.6659 EUR | 0.6526 EUR |
2024-04-27 | 0.6469 EUR | 28,651.2540 KAVA | 0.6489 EUR | 0.6365 EUR | 0.6594 EUR | 0.6479 EUR |
2024-04-26 | 0.6568 EUR | 10,087.5630 KAVA | 0.6624 EUR | 0.6492 EUR | 0.6720 EUR | 0.6649 EUR |
2024-04-25 | 0.6705 EUR | 86,344.9320 KAVA | 0.6830 EUR | 0.6532 EUR | 0.6859 EUR | 0.6693 EUR |
2024-04-24 | 0.7131 EUR | 92,718.1790 KAVA | 0.7036 EUR | 0.6846 EUR | 0.7316 EUR | 0.6924 EUR |
2024-04-23 | 0.6997 EUR | 50,453.1990 KAVA | 0.7000 EUR | 0.6814 EUR | 0.7177 EUR | 0.7106 EUR |
2024-04-22 | 0.6911 EUR | 70,359.0090 KAVA | 0.6745 EUR | 0.6745 EUR | 0.6992 EUR | 0.6961 EUR |
2024-04-21 | 0.6754 EUR | 39,414.2720 KAVA | 0.6723 EUR | 0.6580 EUR | 0.6849 EUR | 0.6669 EUR |
2024-04-20 | 0.6670 EUR | 31,358.6500 KAVA | 0.6287 EUR | 0.6229 EUR | 0.6921 EUR | 0.6790 EUR |
2024-04-19 | 0.5986 EUR | 184,133.4430 KAVA | 0.6005 EUR | 0.5886 EUR | 0.6434 EUR | 0.6326 EUR |
2024-04-18 | 0.6097 EUR | 21,860.7560 KAVA | 0.5950 EUR | 0.5937 EUR | 0.6313 EUR | 0.6313 EUR |
2024-04-17 | 0.6060 EUR | 46,817.3930 KAVA | 0.6025 EUR | 0.5840 EUR | 0.6203 EUR | 0.6030 EUR |
2024-04-16 | 0.6045 EUR | 25,883.7890 KAVA | 0.6000 EUR | 0.5770 EUR | 0.6216 EUR | 0.6102 EUR |
2024-04-15 | 0.6300 EUR | 31,245.8710 KAVA | 0.6279 EUR | 0.5887 EUR | 0.6565 EUR | 0.6084 EUR |
2024-04-14 | 0.6243 EUR | 73,897.3060 KAVA | 0.6114 EUR | 0.5720 EUR | 0.6556 EUR | 0.6412 EUR |
2024-04-13 | 0.6413 EUR | 51,866.5460 KAVA | 0.7318 EUR | 0.5341 EUR | 0.7351 EUR | 0.6191 EUR |
2024-04-12 | 0.7594 EUR | 114,382.6370 KAVA | 0.8693 EUR | 0.6800 EUR | 0.8774 EUR | 0.7259 EUR |
2024-04-11 | 0.8609 EUR | 30,914.0510 KAVA | 0.8769 EUR | 0.8432 EUR | 0.8769 EUR | 0.8619 EUR |
2024-04-10 | 0.8592 EUR | 34,925.8980 KAVA | 0.8859 EUR | 0.8300 EUR | 0.8859 EUR | 0.8772 EUR |
2024-04-09 | 0.9059 EUR | 32,345.0180 KAVA | 0.9172 EUR | 0.8890 EUR | 0.9261 EUR | 0.8890 EUR |
2024-04-08 | 0.9063 EUR | 44,076.3990 KAVA | 0.8755 EUR | 0.8720 EUR | 0.9209 EUR | 0.9189 EUR |
2024-04-07 | 0.8863 EUR | 28,566.0810 KAVA | 0.8624 EUR | 0.8621 EUR | 0.8973 EUR | 0.8728 EUR |
2024-04-06 | 0.8468 EUR | 36,781.3830 KAVA | 0.8263 EUR | 0.8263 EUR | 0.8630 EUR | 0.8630 EUR |
2024-04-05 | 0.8293 EUR | 39,755.0920 KAVA | 0.8523 EUR | 0.8098 EUR | 0.8597 EUR | 0.8314 EUR |
2024-04-04 | 0.8572 EUR | 52,746.7520 KAVA | 0.8344 EUR | 0.8116 EUR | 0.8715 EUR | 0.8563 EUR |
2024-04-03 | 0.8552 EUR | 75,691.9480 KAVA | 0.8500 EUR | 0.8207 EUR | 0.8763 EUR | 0.8385 EUR |
2024-04-02 | 0.8826 EUR | 159,235.1200 KAVA | 0.9942 EUR | 0.8508 EUR | 1.0048 EUR | 0.8606 EUR |
2024-04-01 | 1.0115 EUR | 526,043.2450 KAVA | 0.9860 EUR | 0.9621 EUR | 1.0507 EUR | 0.9830 EUR |
2024-03-31 | 0.9782 EUR | 88,926.2810 KAVA | 0.9418 EUR | 0.9418 EUR | 1.0132 EUR | 0.9893 EUR |
2024-03-30 | 0.9633 EUR | 157,383.7770 KAVA | 0.9847 EUR | 0.9396 EUR | 0.9848 EUR | 0.9463 EUR |
2024-03-29 | 0.9563 EUR | 132,470.6550 KAVA | 0.9299 EUR | 0.9186 EUR | 0.9793 EUR | 0.9768 EUR |
2024-03-28 | 0.9167 EUR | 108,902.6850 KAVA | 0.9169 EUR | 0.8891 EUR | 0.9416 EUR | 0.9416 EUR |
2024-03-27 | 0.9219 EUR | 121,941.7060 KAVA | 0.9382 EUR | 0.8951 EUR | 0.9706 EUR | 0.9023 EUR |
2024-03-26 | 0.9291 EUR | 122,866.1580 KAVA | 0.9026 EUR | 0.9026 EUR | 0.9507 EUR | 0.9165 EUR |
2024-03-25 | 0.8817 EUR | 128,644.1620 KAVA | 0.8631 EUR | 0.8614 EUR | 0.9032 EUR | 0.8990 EUR |
2024-03-24 | 0.8489 EUR | 67,943.7800 KAVA | 0.8549 EUR | 0.8317 EUR | 0.8635 EUR | 0.8604 EUR |
2024-03-23 | 0.8579 EUR | 90,977.0830 KAVA | 0.8392 EUR | 0.8343 EUR | 0.8708 EUR | 0.8544 EUR |
2024-03-22 | 0.8511 EUR | 100,379.5640 KAVA | 0.8675 EUR | 0.8212 EUR | 0.8907 EUR | 0.8276 EUR |
2024-03-21 | 0.8871 EUR | 131,423.9700 KAVA | 0.8681 EUR | 0.8493 EUR | 0.9112 EUR | 0.8778 EUR |
2024-03-20 | 0.8223 EUR | 212,947.4790 KAVA | 0.7731 EUR | 0.7426 EUR | 0.8757 EUR | 0.8757 EUR |
2024-03-19 | 0.8202 EUR | 233,807.2420 KAVA | 0.8772 EUR | 0.7605 EUR | 0.9057 EUR | 0.7746 EUR |
2024-03-18 | 0.8788 EUR | 314,276.7400 KAVA | 0.8217 EUR | 0.8152 EUR | 0.9085 EUR | 0.8907 EUR |
2024-03-17 | 0.8416 EUR | 105,041.3610 KAVA | 0.8131 EUR | 0.7703 EUR | 0.8645 EUR | 0.8460 EUR |
2024-03-16 | 0.8922 EUR | 72,480.1950 KAVA | 0.9159 EUR | 0.8015 EUR | 0.9316 EUR | 0.8143 EUR |
2024-03-15 | 0.9177 EUR | 1,751,503.2740 KAVA | 0.9908 EUR | 0.8452 EUR | 0.9953 EUR | 0.9119 EUR |
2024-03-14 | 0.9832 EUR | 237,040.0620 KAVA | 1.0295 EUR | 0.9214 EUR | 1.0460 EUR | 0.9900 EUR |
12