Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.3623 EUR |
17,381.4980 KAVA |
0.3602 EUR |
0.3597 EUR |
0.3669 EUR |
0.3597 EUR |
| 2025-06-12 |
0.3697 EUR |
5,757.0060 KAVA |
0.3616 EUR |
0.3592 EUR |
0.3660 EUR |
0.3643 EUR |
| 2025-06-11 |
0.3814 EUR |
32,623.1950 KAVA |
0.3950 EUR |
0.3701 EUR |
0.3950 EUR |
0.3701 EUR |
| 2025-06-10 |
0.4049 EUR |
13,037.4600 KAVA |
0.4007 EUR |
0.4007 EUR |
0.4125 EUR |
0.4116 EUR |
| 2025-06-09 |
0.3952 EUR |
10,766.9030 KAVA |
0.3928 EUR |
0.3914 EUR |
0.4000 EUR |
0.3920 EUR |
| 2025-06-08 |
0.3936 EUR |
2,200.8930 KAVA |
0.3932 EUR |
0.3905 EUR |
0.3951 EUR |
0.3948 EUR |
| 2025-06-07 |
0.3848 EUR |
5,384.9170 KAVA |
0.3799 EUR |
0.3779 EUR |
0.3894 EUR |
0.3871 EUR |
| 2025-06-06 |
0.3675 EUR |
66,229.0960 KAVA |
0.3663 EUR |
0.3642 EUR |
0.3729 EUR |
0.3729 EUR |
| 2025-06-05 |
0.3773 EUR |
33,551.7130 KAVA |
0.3880 EUR |
0.3651 EUR |
0.3908 EUR |
0.3697 EUR |
| 2025-06-04 |
0.3807 EUR |
48,456.2580 KAVA |
0.3826 EUR |
0.3600 EUR |
0.3971 EUR |
0.3821 EUR |
| 2025-06-03 |
0.3785 EUR |
63,902.7440 KAVA |
0.3778 EUR |
0.3730 EUR |
0.3875 EUR |
0.3871 EUR |
| 2025-06-02 |
0.3704 EUR |
23,604.9560 KAVA |
0.3649 EUR |
0.3649 EUR |
0.3763 EUR |
0.3729 EUR |
| 2025-06-01 |
0.3709 EUR |
6,431.8350 KAVA |
0.3702 EUR |
0.3655 EUR |
0.3741 EUR |
0.3667 EUR |
| 2025-05-31 |
0.3644 EUR |
159,129.5640 KAVA |
0.3369 EUR |
0.3287 EUR |
0.3742 EUR |
0.3728 EUR |
| 2025-05-30 |
0.3558 EUR |
68,103.8670 KAVA |
0.3667 EUR |
0.3472 EUR |
0.3667 EUR |
0.3555 EUR |
| 2025-05-29 |
0.3772 EUR |
4,800.2000 KAVA |
0.3824 EUR |
0.3701 EUR |
0.3824 EUR |
0.3722 EUR |
| 2025-05-28 |
0.3806 EUR |
203,019.9880 KAVA |
0.3816 EUR |
0.3728 EUR |
0.3887 EUR |
0.3731 EUR |
| 2025-05-27 |
0.3754 EUR |
93,912.5840 KAVA |
0.3643 EUR |
0.3643 EUR |
0.3843 EUR |
0.3823 EUR |
| 2025-05-26 |
0.3669 EUR |
42,248.1280 KAVA |
0.3722 EUR |
0.3648 EUR |
0.3722 EUR |
0.3659 EUR |
| 2025-05-25 |
0.3646 EUR |
71,078.2920 KAVA |
0.3591 EUR |
0.3587 EUR |
0.3723 EUR |
0.3701 EUR |
| 2025-05-24 |
0.3654 EUR |
32,297.0900 KAVA |
0.3600 EUR |
0.3600 EUR |
0.3687 EUR |
0.3647 EUR |
| 2025-05-23 |
0.3776 EUR |
19,753.5430 KAVA |
0.3957 EUR |
0.3668 EUR |
0.3957 EUR |
0.3668 EUR |
| 2025-05-22 |
0.3881 EUR |
18,356.0450 KAVA |
0.3815 EUR |
0.3791 EUR |
0.3932 EUR |
0.3925 EUR |
| 2025-05-21 |
0.3756 EUR |
7,549.1950 KAVA |
0.3757 EUR |
0.3725 EUR |
0.3846 EUR |
0.3771 EUR |
| 2025-05-20 |
0.3838 EUR |
18,282.1590 KAVA |
0.3831 EUR |
0.3726 EUR |
0.3876 EUR |
0.3803 EUR |
| 2025-05-19 |
0.3786 EUR |
60,860.6180 KAVA |
0.3769 EUR |
0.3615 EUR |
0.3829 EUR |
0.3809 EUR |
| 2025-05-18 |
0.3702 EUR |
1,789.7850 KAVA |
0.3655 EUR |
0.3647 EUR |
0.3760 EUR |
0.3700 EUR |
| 2025-05-17 |
0.3672 EUR |
14,451.9430 KAVA |
0.3799 EUR |
0.3600 EUR |
0.3799 EUR |
0.3649 EUR |
| 2025-05-16 |
0.3880 EUR |
2,410.9760 KAVA |
0.3829 EUR |
0.3805 EUR |
0.3929 EUR |
0.3809 EUR |
| 2025-05-15 |
0.3917 EUR |
51,588.9650 KAVA |
0.3975 EUR |
0.3753 EUR |
0.3975 EUR |
0.3930 EUR |
| 2025-05-14 |
0.4073 EUR |
70,691.4640 KAVA |
0.4149 EUR |
0.3988 EUR |
0.4197 EUR |
0.4010 EUR |
| 2025-05-13 |
0.4145 EUR |
38,804.4480 KAVA |
0.4096 EUR |
0.4000 EUR |
0.4268 EUR |
0.4268 EUR |
| 2025-05-12 |
0.4278 EUR |
66,300.2780 KAVA |
0.4346 EUR |
0.4100 EUR |
0.4366 EUR |
0.4150 EUR |
| 2025-05-11 |
0.4304 EUR |
178,260.2810 KAVA |
0.4465 EUR |
0.4189 EUR |
0.4465 EUR |
0.4341 EUR |
| 2025-05-10 |
0.4396 EUR |
76,626.7730 KAVA |
0.4421 EUR |
0.4167 EUR |
0.4510 EUR |
0.4448 EUR |
| 2025-05-09 |
0.4275 EUR |
73,535.1650 KAVA |
0.4180 EUR |
0.4180 EUR |
0.4364 EUR |
0.4355 EUR |
| 2025-05-08 |
0.4015 EUR |
16,972.7820 KAVA |
0.3915 EUR |
0.3915 EUR |
0.4107 EUR |
0.4097 EUR |
| 2025-05-07 |
0.3877 EUR |
44,682.3790 KAVA |
0.3892 EUR |
0.3753 EUR |
0.3912 EUR |
0.3813 EUR |
| 2025-05-06 |
0.3842 EUR |
397,443.8500 KAVA |
0.3749 EUR |
0.3650 EUR |
0.3910 EUR |
0.3874 EUR |
| 2025-05-05 |
0.3928 EUR |
42,498.7560 KAVA |
0.3930 EUR |
0.3765 EUR |
0.4093 EUR |
0.3882 EUR |
| 2025-05-04 |
0.3697 EUR |
3,909.8700 KAVA |
0.3737 EUR |
0.3677 EUR |
0.3737 EUR |
0.3685 EUR |
| 2025-05-03 |
0.3806 EUR |
53.3320 KAVA |
0.3754 EUR |
0.3749 EUR |
0.3754 EUR |
0.3749 EUR |
| 2025-05-02 |
0.3855 EUR |
342.3500 KAVA |
0.3824 EUR |
0.3801 EUR |
0.3824 EUR |
0.3801 EUR |
| 2025-05-01 |
0.3915 EUR |
38,523.9020 KAVA |
0.3879 EUR |
0.3867 EUR |
0.3939 EUR |
0.3876 EUR |
| 2025-04-30 |
0.3830 EUR |
77,484.4960 KAVA |
0.3813 EUR |
0.3756 EUR |
0.3863 EUR |
0.3776 EUR |
| 2025-04-29 |
0.3864 EUR |
10,025.4380 KAVA |
0.4025 EUR |
0.3843 EUR |
0.4025 EUR |
0.3843 EUR |
| 2025-04-28 |
0.3999 EUR |
197,669.2490 KAVA |
0.4013 EUR |
0.3926 EUR |
0.4060 EUR |
0.4025 EUR |
| 2025-04-27 |
0.3996 EUR |
6,031.4930 KAVA |
0.4028 EUR |
0.3977 EUR |
0.4102 EUR |
0.4006 EUR |
| 2025-04-26 |
0.4025 EUR |
18,858.2160 KAVA |
0.4159 EUR |
0.3997 EUR |
0.4200 EUR |
0.4063 EUR |
| 2025-04-25 |
0.4090 EUR |
97,822.6100 KAVA |
0.4013 EUR |
0.4013 EUR |
0.4124 EUR |
0.4070 EUR |