Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
0.6050 EUR |
8,036.7630 KAVA |
0.6028 EUR |
0.5957 EUR |
0.6121 EUR |
0.6078 EUR |
| 2024-06-02 |
0.6076 EUR |
26,966.0620 KAVA |
0.6091 EUR |
0.5997 EUR |
0.6193 EUR |
0.6016 EUR |
| 2024-06-01 |
0.6022 EUR |
74,420.7290 KAVA |
0.6000 EUR |
0.5987 EUR |
0.6084 EUR |
0.6039 EUR |
| 2024-05-31 |
0.6086 EUR |
27,447.2180 KAVA |
0.6293 EUR |
0.6018 EUR |
0.6293 EUR |
0.6044 EUR |
| 2024-05-30 |
0.6252 EUR |
22,971.0930 KAVA |
0.6225 EUR |
0.6200 EUR |
0.6339 EUR |
0.6239 EUR |
| 2024-05-29 |
0.6341 EUR |
13,404.6310 KAVA |
0.6282 EUR |
0.6202 EUR |
0.6433 EUR |
0.6205 EUR |
| 2024-05-28 |
0.6304 EUR |
28,675.7690 KAVA |
0.6328 EUR |
0.6223 EUR |
0.6391 EUR |
0.6348 EUR |
| 2024-05-27 |
0.6370 EUR |
56,094.1280 KAVA |
0.6235 EUR |
0.6223 EUR |
0.6477 EUR |
0.6427 EUR |
| 2024-05-26 |
0.6246 EUR |
7,574.3240 KAVA |
0.6331 EUR |
0.6192 EUR |
0.6331 EUR |
0.6253 EUR |
| 2024-05-25 |
0.6304 EUR |
22,936.7480 KAVA |
0.6268 EUR |
0.6263 EUR |
0.6413 EUR |
0.6290 EUR |
| 2024-05-24 |
0.6124 EUR |
10,859.8370 KAVA |
0.6088 EUR |
0.5994 EUR |
0.6214 EUR |
0.6205 EUR |
| 2024-05-23 |
0.6201 EUR |
20,681.0240 KAVA |
0.6378 EUR |
0.5866 EUR |
0.6398 EUR |
0.6155 EUR |
| 2024-05-22 |
0.6336 EUR |
7,272.8250 KAVA |
0.6374 EUR |
0.6292 EUR |
0.6472 EUR |
0.6337 EUR |
| 2024-05-21 |
0.6381 EUR |
25,912.7300 KAVA |
0.6431 EUR |
0.6324 EUR |
0.6485 EUR |
0.6383 EUR |
| 2024-05-20 |
0.6205 EUR |
10,715.9260 KAVA |
0.6051 EUR |
0.6048 EUR |
0.6426 EUR |
0.6426 EUR |
| 2024-05-19 |
0.6135 EUR |
15,444.8020 KAVA |
0.6146 EUR |
0.6051 EUR |
0.6191 EUR |
0.6051 EUR |
| 2024-05-18 |
0.6219 EUR |
3,616.3890 KAVA |
0.6175 EUR |
0.6162 EUR |
0.6274 EUR |
0.6222 EUR |
| 2024-05-17 |
0.6132 EUR |
10,437.5280 KAVA |
0.6049 EUR |
0.6046 EUR |
0.6214 EUR |
0.6203 EUR |
| 2024-05-16 |
0.6037 EUR |
76,820.5120 KAVA |
0.5994 EUR |
0.5954 EUR |
0.6103 EUR |
0.6053 EUR |
| 2024-05-15 |
0.5838 EUR |
199,049.5130 KAVA |
0.5813 EUR |
0.5760 EUR |
0.6040 EUR |
0.6015 EUR |
| 2024-05-14 |
0.5803 EUR |
41,578.1890 KAVA |
0.5845 EUR |
0.5742 EUR |
0.5869 EUR |
0.5742 EUR |
| 2024-05-13 |
0.5775 EUR |
21,099.7940 KAVA |
0.5750 EUR |
0.5649 EUR |
0.5918 EUR |
0.5868 EUR |
| 2024-05-12 |
0.5986 EUR |
13,836.3340 KAVA |
0.5969 EUR |
0.5872 EUR |
0.6016 EUR |
0.5876 EUR |
| 2024-05-11 |
0.6012 EUR |
3,712.8040 KAVA |
0.6008 EUR |
0.5940 EUR |
0.6043 EUR |
0.6011 EUR |
| 2024-05-10 |
0.6136 EUR |
5,763.8510 KAVA |
0.6244 EUR |
0.5940 EUR |
0.6298 EUR |
0.5981 EUR |
| 2024-05-09 |
0.6113 EUR |
10,808.2480 KAVA |
0.6073 EUR |
0.6000 EUR |
0.6241 EUR |
0.6241 EUR |
| 2024-05-08 |
0.6124 EUR |
9,948.6920 KAVA |
0.6080 EUR |
0.6016 EUR |
0.6238 EUR |
0.6066 EUR |
| 2024-05-07 |
0.6253 EUR |
3,793.8790 KAVA |
0.6250 EUR |
0.6188 EUR |
0.6300 EUR |
0.6193 EUR |
| 2024-05-06 |
0.6438 EUR |
34,142.0030 KAVA |
0.6457 EUR |
0.6286 EUR |
0.6575 EUR |
0.6337 EUR |
| 2024-05-05 |
0.6452 EUR |
31,279.8180 KAVA |
0.6282 EUR |
0.6276 EUR |
0.6520 EUR |
0.6417 EUR |
| 2024-05-04 |
0.6354 EUR |
12,106.4320 KAVA |
0.6357 EUR |
0.6289 EUR |
0.6417 EUR |
0.6312 EUR |
| 2024-05-03 |
0.6267 EUR |
33,191.5250 KAVA |
0.6139 EUR |
0.6124 EUR |
0.6398 EUR |
0.6379 EUR |
| 2024-05-02 |
0.6094 EUR |
25,527.8550 KAVA |
0.5928 EUR |
0.5928 EUR |
0.6183 EUR |
0.6183 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 |