Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-12 |
0.2823 EUR |
14,325.2890 KAVA |
0.2799 EUR |
0.2799 EUR |
0.2859 EUR |
0.2838 EUR |
| 2024-09-11 |
0.2714 EUR |
3,706.8440 KAVA |
0.2714 EUR |
0.2693 EUR |
0.2769 EUR |
0.2768 EUR |
| 2024-09-10 |
0.2774 EUR |
13,932.0220 KAVA |
0.2699 EUR |
0.2699 EUR |
0.2824 EUR |
0.2792 EUR |
| 2024-09-09 |
0.2690 EUR |
17,929.8940 KAVA |
0.2591 EUR |
0.2591 EUR |
0.2740 EUR |
0.2717 EUR |
| 2024-09-08 |
0.2567 EUR |
471.0110 KAVA |
0.2566 EUR |
0.2550 EUR |
0.2584 EUR |
0.2558 EUR |
| 2024-09-07 |
0.2562 EUR |
28,650.5170 KAVA |
0.2497 EUR |
0.2497 EUR |
0.2586 EUR |
0.2533 EUR |
| 2024-09-06 |
0.2568 EUR |
16,746.1180 KAVA |
0.2589 EUR |
0.2463 EUR |
0.2639 EUR |
0.2463 EUR |
| 2024-09-05 |
0.2612 EUR |
2,272.7450 KAVA |
0.2634 EUR |
0.2565 EUR |
0.2647 EUR |
0.2565 EUR |
| 2024-09-04 |
0.2664 EUR |
13,453.4610 KAVA |
0.2500 EUR |
0.2500 EUR |
0.2688 EUR |
0.2659 EUR |
| 2024-09-03 |
0.2749 EUR |
14,102.8500 KAVA |
0.2817 EUR |
0.2652 EUR |
0.2817 EUR |
0.2667 EUR |
| 2024-09-02 |
0.2672 EUR |
6,002.5460 KAVA |
0.2635 EUR |
0.2634 EUR |
0.2747 EUR |
0.2747 EUR |
| 2024-09-01 |
0.2703 EUR |
22,713.0840 KAVA |
0.2768 EUR |
0.2632 EUR |
0.2768 EUR |
0.2637 EUR |
| 2024-08-31 |
0.2799 EUR |
585.5220 KAVA |
0.2831 EUR |
0.2793 EUR |
0.2831 EUR |
0.2793 EUR |
| 2024-08-30 |
0.2776 EUR |
25,314.4170 KAVA |
0.2817 EUR |
0.2742 EUR |
0.2855 EUR |
0.2782 EUR |
| 2024-08-29 |
0.2902 EUR |
15,329.7120 KAVA |
0.2807 EUR |
0.2803 EUR |
0.2961 EUR |
0.2825 EUR |
| 2024-08-28 |
0.2882 EUR |
21,260.9610 KAVA |
0.2828 EUR |
0.2729 EUR |
0.2938 EUR |
0.2814 EUR |
| 2024-08-27 |
0.3025 EUR |
31,118.8400 KAVA |
0.3101 EUR |
0.2810 EUR |
0.3132 EUR |
0.2810 EUR |
| 2024-08-26 |
0.3227 EUR |
229,868.7950 KAVA |
0.3260 EUR |
0.3110 EUR |
0.3364 EUR |
0.3110 EUR |
| 2024-08-25 |
0.3221 EUR |
28,028.0110 KAVA |
0.3332 EUR |
0.3166 EUR |
0.3332 EUR |
0.3253 EUR |
| 2024-08-24 |
0.3366 EUR |
31,706.1570 KAVA |
0.3261 EUR |
0.3234 EUR |
0.3460 EUR |
0.3292 EUR |
| 2024-08-23 |
0.3193 EUR |
21,325.3130 KAVA |
0.3144 EUR |
0.3144 EUR |
0.3292 EUR |
0.3275 EUR |
| 2024-08-22 |
0.3139 EUR |
41,962.2440 KAVA |
0.3083 EUR |
0.3069 EUR |
0.3179 EUR |
0.3125 EUR |
| 2024-08-21 |
0.3071 EUR |
16,304.1790 KAVA |
0.3033 EUR |
0.2985 EUR |
0.3113 EUR |
0.3085 EUR |
| 2024-08-20 |
0.3003 EUR |
24,019.4320 KAVA |
0.2966 EUR |
0.2960 EUR |
0.3039 EUR |
0.2994 EUR |
| 2024-08-19 |
0.2915 EUR |
8,370.6400 KAVA |
0.2857 EUR |
0.2857 EUR |
0.2939 EUR |
0.2918 EUR |
| 2024-08-18 |
0.2852 EUR |
3,918.6050 KAVA |
0.2823 EUR |
0.2812 EUR |
0.2917 EUR |
0.2911 EUR |
| 2024-08-17 |
0.2809 EUR |
4,612.2430 KAVA |
0.2805 EUR |
0.2795 EUR |
0.2828 EUR |
0.2814 EUR |
| 2024-08-16 |
0.2803 EUR |
7,167.4470 KAVA |
0.2920 EUR |
0.2738 EUR |
0.2938 EUR |
0.2822 EUR |
| 2024-08-15 |
0.2982 EUR |
14,173.9520 KAVA |
0.2974 EUR |
0.2886 EUR |
0.3011 EUR |
0.2886 EUR |
| 2024-08-14 |
0.2973 EUR |
37,507.5580 KAVA |
0.3041 EUR |
0.2913 EUR |
0.3045 EUR |
0.2962 EUR |
| 2024-08-13 |
0.2985 EUR |
22,709.5260 KAVA |
0.2968 EUR |
0.2925 EUR |
0.3049 EUR |
0.3025 EUR |
| 2024-08-12 |
0.2963 EUR |
28,917.8070 KAVA |
0.2881 EUR |
0.2810 EUR |
0.3006 EUR |
0.2968 EUR |
| 2024-08-11 |
0.2908 EUR |
14,811.9070 KAVA |
0.3085 EUR |
0.2870 EUR |
0.3099 EUR |
0.2870 EUR |
| 2024-08-10 |
0.3065 EUR |
17,745.3940 KAVA |
0.3004 EUR |
0.3004 EUR |
0.3101 EUR |
0.3096 EUR |
| 2024-08-09 |
0.3005 EUR |
24,353.4210 KAVA |
0.3009 EUR |
0.2962 EUR |
0.3019 EUR |
0.2999 EUR |
| 2024-08-08 |
0.2862 EUR |
114,842.0950 KAVA |
0.2744 EUR |
0.2744 EUR |
0.2994 EUR |
0.2994 EUR |
| 2024-08-07 |
0.2736 EUR |
776.8420 KAVA |
0.2812 EUR |
0.2700 EUR |
0.2824 EUR |
0.2706 EUR |
| 2024-08-06 |
0.2692 EUR |
93,696.6260 KAVA |
0.2697 EUR |
0.2672 EUR |
0.2793 EUR |
0.2751 EUR |
| 2024-08-05 |
0.2487 EUR |
226,337.6150 KAVA |
0.2849 EUR |
0.2275 EUR |
0.2849 EUR |
0.2594 EUR |
| 2024-08-04 |
0.2929 EUR |
73,987.8370 KAVA |
0.3068 EUR |
0.2821 EUR |
0.3099 EUR |
0.2870 EUR |
| 2024-08-03 |
0.3196 EUR |
9,205.1750 KAVA |
0.3256 EUR |
0.3020 EUR |
0.3275 EUR |
0.3050 EUR |
| 2024-08-02 |
0.3436 EUR |
5,072.3340 KAVA |
0.3551 EUR |
0.3241 EUR |
0.3551 EUR |
0.3267 EUR |
| 2024-08-01 |
0.3555 EUR |
20,185.3440 KAVA |
0.3729 EUR |
0.3329 EUR |
0.3729 EUR |
0.3474 EUR |
| 2024-07-31 |
0.3751 EUR |
25,796.0740 KAVA |
0.3692 EUR |
0.3685 EUR |
0.3850 EUR |
0.3723 EUR |
| 2024-07-30 |
0.3818 EUR |
10,947.8380 KAVA |
0.3879 EUR |
0.3687 EUR |
0.3879 EUR |
0.3724 EUR |
| 2024-07-29 |
0.3922 EUR |
15,386.0360 KAVA |
0.3810 EUR |
0.3810 EUR |
0.3952 EUR |
0.3852 EUR |
| 2024-07-28 |
0.3823 EUR |
23,034.1120 KAVA |
0.3834 EUR |
0.3800 EUR |
0.3881 EUR |
0.3800 EUR |
| 2024-07-27 |
0.3941 EUR |
9,849.1860 KAVA |
0.3869 EUR |
0.3861 EUR |
0.3986 EUR |
0.3915 EUR |
| 2024-07-26 |
0.3837 EUR |
29,852.1300 KAVA |
0.3655 EUR |
0.3655 EUR |
0.3900 EUR |
0.3858 EUR |
| 2024-07-25 |
0.3606 EUR |
12,069.2630 KAVA |
0.3650 EUR |
0.3492 EUR |
0.3650 EUR |
0.3631 EUR |