Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
1.0070 EUR |
155,298.3450 KAVA |
0.9756 EUR |
0.9674 EUR |
1.0430 EUR |
1.0247 EUR |
| 2024-03-12 |
0.9613 EUR |
247,840.3120 KAVA |
0.9921 EUR |
0.9049 EUR |
0.9968 EUR |
0.9625 EUR |
| 2024-03-11 |
0.9756 EUR |
516,671.1430 KAVA |
0.9241 EUR |
0.9208 EUR |
1.0112 EUR |
0.9884 EUR |
| 2024-03-10 |
0.9330 EUR |
84,563.7830 KAVA |
0.9478 EUR |
0.8948 EUR |
0.9603 EUR |
0.9176 EUR |
| 2024-03-09 |
0.9460 EUR |
138,007.9730 KAVA |
0.9357 EUR |
0.9291 EUR |
0.9598 EUR |
0.9418 EUR |
| 2024-03-08 |
0.9509 EUR |
237,170.0900 KAVA |
0.9245 EUR |
0.9083 EUR |
0.9817 EUR |
0.9442 EUR |
| 2024-03-07 |
0.9015 EUR |
191,302.4280 KAVA |
0.8715 EUR |
0.8715 EUR |
0.9285 EUR |
0.9226 EUR |
| 2024-03-06 |
0.8452 EUR |
75,859.4210 KAVA |
0.8185 EUR |
0.7918 EUR |
0.8773 EUR |
0.8773 EUR |
| 2024-03-05 |
0.8265 EUR |
588,667.5680 KAVA |
0.8952 EUR |
0.7181 EUR |
0.9187 EUR |
0.8173 EUR |
| 2024-03-04 |
0.8928 EUR |
205,654.4530 KAVA |
0.8681 EUR |
0.8605 EUR |
0.9210 EUR |
0.8954 EUR |
| 2024-03-03 |
0.8687 EUR |
94,839.9520 KAVA |
0.8766 EUR |
0.8301 EUR |
0.8911 EUR |
0.8656 EUR |
| 2024-03-02 |
0.8680 EUR |
286,927.8430 KAVA |
0.8264 EUR |
0.8200 EUR |
0.9041 EUR |
0.8917 EUR |
| 2024-03-01 |
0.8101 EUR |
88,099.0320 KAVA |
0.7789 EUR |
0.7789 EUR |
0.8296 EUR |
0.8296 EUR |
| 2024-02-29 |
0.7866 EUR |
441,041.7660 KAVA |
0.7561 EUR |
0.7464 EUR |
0.8100 EUR |
0.7741 EUR |
| 2024-02-28 |
0.7557 EUR |
125,795.8980 KAVA |
0.7499 EUR |
0.7330 EUR |
0.7800 EUR |
0.7527 EUR |
| 2024-02-27 |
0.7503 EUR |
136,870.9990 KAVA |
0.7481 EUR |
0.7361 EUR |
0.7686 EUR |
0.7543 EUR |
| 2024-02-26 |
0.7330 EUR |
77,343.9050 KAVA |
0.7441 EUR |
0.7108 EUR |
0.7502 EUR |
0.7461 EUR |
| 2024-02-25 |
0.7378 EUR |
41,863.4090 KAVA |
0.7408 EUR |
0.7287 EUR |
0.7488 EUR |
0.7453 EUR |