Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
0.7405 EUR |
170,647.2280 KAVA |
0.7208 EUR |
0.7194 EUR |
0.7664 EUR |
0.7465 EUR |
| 2024-02-23 |
0.7191 EUR |
122,108.2490 KAVA |
0.7175 EUR |
0.6998 EUR |
0.7341 EUR |
0.7159 EUR |
| 2024-02-22 |
0.7170 EUR |
27,188.6110 KAVA |
0.7150 EUR |
0.7009 EUR |
0.7257 EUR |
0.7229 EUR |
| 2024-02-21 |
0.7164 EUR |
71,904.0130 KAVA |
0.7149 EUR |
0.6950 EUR |
0.7404 EUR |
0.7178 EUR |
| 2024-02-20 |
0.7196 EUR |
72,562.5510 KAVA |
0.7328 EUR |
0.6900 EUR |
0.7350 EUR |
0.7168 EUR |
| 2024-02-19 |
0.7236 EUR |
45,411.3950 KAVA |
0.7107 EUR |
0.7093 EUR |
0.7374 EUR |
0.7374 EUR |
| 2024-02-18 |
0.7049 EUR |
69,990.1090 KAVA |
0.6887 EUR |
0.6848 EUR |
0.7137 EUR |
0.7084 EUR |
| 2024-02-17 |
0.6832 EUR |
37,164.0060 KAVA |
0.7018 EUR |
0.6681 EUR |
0.7018 EUR |
0.6900 EUR |
| 2024-02-16 |
0.7060 EUR |
71,984.2540 KAVA |
0.7002 EUR |
0.6848 EUR |
0.7178 EUR |
0.6935 EUR |
| 2024-02-15 |
0.7028 EUR |
82,039.9110 KAVA |
0.6858 EUR |
0.6858 EUR |
0.7147 EUR |
0.6955 EUR |
| 2024-02-14 |
0.6831 EUR |
74,946.3950 KAVA |
0.6733 EUR |
0.6718 EUR |
0.6951 EUR |
0.6877 EUR |
| 2024-02-13 |
0.6755 EUR |
99,904.9780 KAVA |
0.6763 EUR |
0.6644 EUR |
0.6869 EUR |
0.6727 EUR |
| 2024-02-12 |
0.6674 EUR |
77,538.0050 KAVA |
0.6642 EUR |
0.6513 EUR |
0.6785 EUR |
0.6763 EUR |
| 2024-02-11 |
0.6625 EUR |
59,405.6420 KAVA |
0.6594 EUR |
0.6570 EUR |
0.6675 EUR |
0.6602 EUR |
| 2024-02-10 |
0.6690 EUR |
42,668.7400 KAVA |
0.6713 EUR |
0.6590 EUR |
0.6759 EUR |
0.6614 EUR |
| 2024-02-09 |
0.6722 EUR |
116,508.7690 KAVA |
0.6620 EUR |
0.6604 EUR |
0.6825 EUR |
0.6683 EUR |
| 2024-02-08 |
0.6659 EUR |
81,962.5770 KAVA |
0.6540 EUR |
0.6501 EUR |
0.6770 EUR |
0.6594 EUR |
| 2024-02-07 |
0.6508 EUR |
39,582.2390 KAVA |
0.6393 EUR |
0.6325 EUR |
0.6603 EUR |
0.6499 EUR |
| 2024-02-06 |
0.6382 EUR |
31,704.1870 KAVA |
0.6403 EUR |
0.6322 EUR |
0.6440 EUR |
0.6390 EUR |
| 2024-02-05 |
0.6412 EUR |
40,245.2350 KAVA |
0.6362 EUR |
0.6286 EUR |
0.6497 EUR |
0.6383 EUR |
| 2024-02-04 |
0.6425 EUR |
61,169.4680 KAVA |
0.6530 EUR |
0.6346 EUR |
0.6530 EUR |
0.6372 EUR |
| 2024-02-03 |
0.6559 EUR |
171,113.2210 KAVA |
0.6520 EUR |
0.6498 EUR |
0.6620 EUR |
0.6554 EUR |
| 2024-02-02 |
0.6481 EUR |
62,570.4770 KAVA |
0.6466 EUR |
0.6447 EUR |
0.6559 EUR |
0.6512 EUR |
| 2024-02-01 |
0.6472 EUR |
91,888.1720 KAVA |
0.6548 EUR |
0.6384 EUR |
0.6589 EUR |
0.6449 EUR |
| 2024-01-31 |
0.6654 EUR |
395,578.6260 KAVA |
0.6715 EUR |
0.6517 EUR |
0.6742 EUR |
0.6549 EUR |
| 2024-01-30 |
0.6883 EUR |
1,480,224.4210 KAVA |
0.6777 EUR |
0.6751 EUR |
0.6983 EUR |
0.6841 EUR |