Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.3947 EUR |
35,178.1870 KAVA |
0.3938 EUR |
0.3869 EUR |
0.4000 EUR |
0.3869 EUR |
| 2025-04-22 |
0.3643 EUR |
21,858.7890 KAVA |
0.3589 EUR |
0.3589 EUR |
0.3771 EUR |
0.3739 EUR |
| 2025-04-21 |
0.3621 EUR |
158,428.0320 KAVA |
0.3675 EUR |
0.3570 EUR |
0.3687 EUR |
0.3586 EUR |
| 2025-04-20 |
0.3678 EUR |
58,184.0150 KAVA |
0.3714 EUR |
0.3611 EUR |
0.3734 EUR |
0.3655 EUR |
| 2025-04-19 |
0.3684 EUR |
5,427.8100 KAVA |
0.3697 EUR |
0.3666 EUR |
0.3697 EUR |
0.3681 EUR |
| 2025-04-18 |
0.3756 EUR |
79,373.9140 KAVA |
0.3780 EUR |
0.3716 EUR |
0.3780 EUR |
0.3737 EUR |
| 2025-04-17 |
0.3791 EUR |
34,107.6200 KAVA |
0.3780 EUR |
0.3734 EUR |
0.3840 EUR |
0.3821 EUR |
| 2025-04-16 |
0.3736 EUR |
26,526.5580 KAVA |
0.3733 EUR |
0.3690 EUR |
0.3745 EUR |
0.3730 EUR |
| 2025-04-15 |
0.3748 EUR |
106,679.6030 KAVA |
0.3707 EUR |
0.3695 EUR |
0.3769 EUR |
0.3760 EUR |
| 2025-04-14 |
0.3704 EUR |
51,499.2990 KAVA |
0.3713 EUR |
0.3667 EUR |
0.3756 EUR |
0.3725 EUR |
| 2025-04-13 |
0.3752 EUR |
102,678.6950 KAVA |
0.3767 EUR |
0.3697 EUR |
0.3842 EUR |
0.3698 EUR |
| 2025-04-12 |
0.3729 EUR |
33,695.4760 KAVA |
0.3760 EUR |
0.3682 EUR |
0.3809 EUR |
0.3793 EUR |
| 2025-04-11 |
0.3708 EUR |
510,941.7560 KAVA |
0.3621 EUR |
0.3585 EUR |
0.3774 EUR |
0.3715 EUR |
| 2025-04-10 |
0.3719 EUR |
73,186.0480 KAVA |
0.4003 EUR |
0.3618 EUR |
0.4003 EUR |
0.3662 EUR |
| 2025-04-09 |
0.3773 EUR |
283,703.0660 KAVA |
0.3645 EUR |
0.3642 EUR |
0.3986 EUR |
0.3978 EUR |
| 2025-04-08 |
0.3718 EUR |
288,970.4110 KAVA |
0.3893 EUR |
0.3665 EUR |
0.3897 EUR |
0.3698 EUR |
| 2025-04-07 |
0.3749 EUR |
791,588.6160 KAVA |
0.3676 EUR |
0.3571 EUR |
0.4001 EUR |
0.3867 EUR |
| 2025-04-06 |
0.3653 EUR |
52,837.1600 KAVA |
0.3623 EUR |
0.3607 EUR |
0.3689 EUR |
0.3649 EUR |
| 2025-04-05 |
0.3638 EUR |
102,522.6710 KAVA |
0.3665 EUR |
0.3610 EUR |
0.3747 EUR |
0.3610 EUR |
| 2025-04-04 |
0.3625 EUR |
182,473.8440 KAVA |
0.3660 EUR |
0.3564 EUR |
0.3688 EUR |
0.3635 EUR |
| 2025-04-03 |
0.3647 EUR |
276,451.0140 KAVA |
0.3610 EUR |
0.3586 EUR |
0.3766 EUR |
0.3717 EUR |
| 2025-04-02 |
0.3567 EUR |
2,250,505.1710 KAVA |
0.3554 EUR |
0.3267 EUR |
0.3715 EUR |
0.3590 EUR |
| 2025-04-01 |
0.3696 EUR |
1,604,182.3940 KAVA |
0.4017 EUR |
0.3227 EUR |
0.4099 EUR |
0.3555 EUR |
| 2025-03-31 |
0.3964 EUR |
188,303.3780 KAVA |
0.3883 EUR |
0.3750 EUR |
0.4040 EUR |
0.3958 EUR |
| 2025-03-30 |
0.3926 EUR |
174,955.7770 KAVA |
0.3941 EUR |
0.3872 EUR |
0.3985 EUR |
0.3872 EUR |
| 2025-03-29 |
0.3887 EUR |
102,014.0740 KAVA |
0.4040 EUR |
0.3854 EUR |
0.4040 EUR |
0.3918 EUR |
| 2025-03-28 |
0.4103 EUR |
81,695.3230 KAVA |
0.4344 EUR |
0.3989 EUR |
0.4344 EUR |
0.4000 EUR |
| 2025-03-27 |
0.4394 EUR |
241,795.3710 KAVA |
0.4395 EUR |
0.4307 EUR |
0.4445 EUR |
0.4340 EUR |
| 2025-03-26 |
0.4478 EUR |
58,390.7850 KAVA |
0.4463 EUR |
0.4344 EUR |
0.4596 EUR |
0.4376 EUR |
| 2025-03-25 |
0.4474 EUR |
64,311.5850 KAVA |
0.4600 EUR |
0.4400 EUR |
0.4600 EUR |
0.4458 EUR |
| 2025-03-24 |
0.4630 EUR |
438,141.0020 KAVA |
0.4748 EUR |
0.4454 EUR |
0.4895 EUR |
0.4559 EUR |
| 2025-03-23 |
0.4823 EUR |
307,658.1090 KAVA |
0.4914 EUR |
0.4644 EUR |
0.5001 EUR |
0.4683 EUR |
| 2025-03-22 |
0.5006 EUR |
137,969.1790 KAVA |
0.5015 EUR |
0.4854 EUR |
0.5192 EUR |
0.5010 EUR |
| 2025-03-21 |
0.5085 EUR |
403,395.7110 KAVA |
0.4986 EUR |
0.4959 EUR |
0.5322 EUR |
0.5034 EUR |
| 2025-03-20 |
0.4960 EUR |
391,337.4940 KAVA |
0.4756 EUR |
0.4693 EUR |
0.5106 EUR |
0.4998 EUR |
| 2025-03-19 |
0.4627 EUR |
301,958.7690 KAVA |
0.4508 EUR |
0.4508 EUR |
0.4822 EUR |
0.4533 EUR |
| 2025-03-18 |
0.4442 EUR |
28,994.8580 KAVA |
0.4515 EUR |
0.4386 EUR |
0.4522 EUR |
0.4454 EUR |
| 2025-03-17 |
0.4616 EUR |
348,236.7070 KAVA |
0.4399 EUR |
0.4395 EUR |
0.4725 EUR |
0.4595 EUR |
| 2025-03-16 |
0.4439 EUR |
279,781.1640 KAVA |
0.4363 EUR |
0.4298 EUR |
0.4652 EUR |
0.4413 EUR |
| 2025-03-15 |
0.4284 EUR |
42,715.4960 KAVA |
0.4381 EUR |
0.4232 EUR |
0.4381 EUR |
0.4289 EUR |
| 2025-03-14 |
0.4247 EUR |
764,708.9510 KAVA |
0.3967 EUR |
0.3964 EUR |
0.4407 EUR |
0.4310 EUR |
| 2025-03-13 |
0.3996 EUR |
67,861.7300 KAVA |
0.4041 EUR |
0.3902 EUR |
0.4081 EUR |
0.3916 EUR |
| 2025-03-12 |
0.3976 EUR |
74,907.4230 KAVA |
0.4076 EUR |
0.3862 EUR |
0.4089 EUR |
0.3934 EUR |
| 2025-03-11 |
0.3774 EUR |
299,338.9220 KAVA |
0.3866 EUR |
0.3670 EUR |
0.3941 EUR |
0.3829 EUR |
| 2025-03-10 |
0.3801 EUR |
129,066.1350 KAVA |
0.3715 EUR |
0.3641 EUR |
0.3854 EUR |
0.3850 EUR |
| 2025-03-09 |
0.3840 EUR |
64,874.9240 KAVA |
0.3832 EUR |
0.3802 EUR |
0.3912 EUR |
0.3865 EUR |
| 2025-03-08 |
0.3866 EUR |
23,809.5310 KAVA |
0.3822 EUR |
0.3789 EUR |
0.3862 EUR |
0.3856 EUR |
| 2025-03-07 |
0.4003 EUR |
27,630.0180 KAVA |
0.3996 EUR |
0.3899 EUR |
0.4046 EUR |
0.4046 EUR |
| 2025-03-06 |
0.4194 EUR |
163,055.2670 KAVA |
0.4252 EUR |
0.4021 EUR |
0.4309 EUR |
0.4084 EUR |
| 2025-03-05 |
0.4086 EUR |
49,153.4890 KAVA |
0.3983 EUR |
0.3946 EUR |
0.4230 EUR |
0.4072 EUR |