Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1378 EUR |
378,539.8130 KAVA |
0.1461 EUR |
0.1329 EUR |
0.1466 EUR |
0.1355 EUR |
| 2025-10-15 |
0.1529 EUR |
104,909.5690 KAVA |
0.1541 EUR |
0.1463 EUR |
0.1581 EUR |
0.1474 EUR |
| 2025-10-14 |
0.1589 EUR |
215,351.9520 KAVA |
0.1674 EUR |
0.1494 EUR |
0.1677 EUR |
0.1564 EUR |
| 2025-10-13 |
0.1632 EUR |
308,561.3210 KAVA |
0.1625 EUR |
0.1576 EUR |
0.1720 EUR |
0.1662 EUR |
| 2025-10-12 |
0.1621 EUR |
345,533.4120 KAVA |
0.1607 EUR |
0.1520 EUR |
0.1750 EUR |
0.1646 EUR |
| 2025-10-11 |
0.1631 EUR |
1,071,690.9220 KAVA |
0.1882 EUR |
0.1515 EUR |
0.1920 EUR |
0.1738 EUR |
| 2025-10-10 |
0.2873 EUR |
82,089.1430 KAVA |
0.2909 EUR |
0.2822 EUR |
0.2921 EUR |
0.2853 EUR |
| 2025-10-09 |
0.2877 EUR |
30,491.4570 KAVA |
0.2790 EUR |
0.2762 EUR |
0.2921 EUR |
0.2855 EUR |
| 2025-10-08 |
0.2784 EUR |
2,307.5330 KAVA |
0.2752 EUR |
0.2752 EUR |
0.2825 EUR |
0.2825 EUR |
| 2025-10-07 |
0.2865 EUR |
9,757.8260 KAVA |
0.2879 EUR |
0.2736 EUR |
0.2909 EUR |
0.2787 EUR |
| 2025-10-06 |
0.2856 EUR |
8,808.4260 KAVA |
0.2765 EUR |
0.2765 EUR |
0.2876 EUR |
0.2839 EUR |
| 2025-10-05 |
0.2804 EUR |
6,182.9750 KAVA |
0.2839 EUR |
0.2742 EUR |
0.2839 EUR |
0.2750 EUR |
| 2025-10-04 |
0.2814 EUR |
5,018.3450 KAVA |
0.2856 EUR |
0.2799 EUR |
0.2856 EUR |
0.2799 EUR |
| 2025-10-03 |
0.2841 EUR |
5,744.6750 KAVA |
0.2816 EUR |
0.2816 EUR |
0.2879 EUR |
0.2861 EUR |
| 2025-10-02 |
0.2815 EUR |
16,166.0060 KAVA |
0.2800 EUR |
0.2788 EUR |
0.2852 EUR |
0.2829 EUR |
| 2025-10-01 |
0.2708 EUR |
9,069.9650 KAVA |
0.2708 EUR |
0.2699 EUR |
0.2783 EUR |
0.2783 EUR |
| 2025-09-30 |
0.2729 EUR |
2,339.5830 KAVA |
0.2738 EUR |
0.2679 EUR |
0.2738 EUR |
0.2721 EUR |
| 2025-09-29 |
0.2743 EUR |
5,656.3020 KAVA |
0.2756 EUR |
0.2729 EUR |
0.2781 EUR |
0.2743 EUR |
| 2025-09-28 |
0.2761 EUR |
40,741.0890 KAVA |
0.2771 EUR |
0.2735 EUR |
0.2783 EUR |
0.2746 EUR |
| 2025-09-27 |
0.2698 EUR |
24,028.9680 KAVA |
0.2689 EUR |
0.2679 EUR |
0.2730 EUR |
0.2721 EUR |
| 2025-09-26 |
0.2789 EUR |
43,892.3740 KAVA |
0.2769 EUR |
0.2695 EUR |
0.2770 EUR |
0.2724 EUR |
| 2025-09-25 |
0.2783 EUR |
545,788.9950 KAVA |
0.2719 EUR |
0.2710 EUR |
0.2830 EUR |
0.2778 EUR |
| 2025-09-24 |
0.2744 EUR |
104,134.9710 KAVA |
0.2730 EUR |
0.2716 EUR |
0.2755 EUR |
0.2731 EUR |
| 2025-09-23 |
0.2734 EUR |
108,917.3250 KAVA |
0.2724 EUR |
0.2704 EUR |
0.2750 EUR |
0.2713 EUR |
| 2025-09-22 |
0.2790 EUR |
283,023.3650 KAVA |
0.2815 EUR |
0.2704 EUR |
0.2815 EUR |
0.2781 EUR |
| 2025-09-21 |
0.2852 EUR |
169,925.4540 KAVA |
0.2850 EUR |
0.2783 EUR |
0.2874 EUR |
0.2826 EUR |
| 2025-09-20 |
0.2879 EUR |
103,404.8720 KAVA |
0.2872 EUR |
0.2858 EUR |
0.2896 EUR |
0.2858 EUR |
| 2025-09-19 |
0.2925 EUR |
70,020.4790 KAVA |
0.2992 EUR |
0.2799 EUR |
0.3002 EUR |
0.2872 EUR |
| 2025-09-18 |
0.2898 EUR |
73,932.3570 KAVA |
0.2870 EUR |
0.2841 EUR |
0.2972 EUR |
0.2956 EUR |
| 2025-09-17 |
0.2855 EUR |
130,965.8400 KAVA |
0.2869 EUR |
0.2800 EUR |
0.2869 EUR |
0.2855 EUR |
| 2025-09-16 |
0.2879 EUR |
187,632.7900 KAVA |
0.2925 EUR |
0.2854 EUR |
0.2925 EUR |
0.2866 EUR |
| 2025-09-15 |
0.3019 EUR |
325,410.7770 KAVA |
0.3087 EUR |
0.2906 EUR |
0.3092 EUR |
0.2919 EUR |
| 2025-09-14 |
0.3076 EUR |
214,977.6850 KAVA |
0.3084 EUR |
0.3041 EUR |
0.3097 EUR |
0.3084 EUR |
| 2025-09-13 |
0.3129 EUR |
181,737.6160 KAVA |
0.3132 EUR |
0.3076 EUR |
0.3152 EUR |
0.3107 EUR |
| 2025-09-12 |
0.3121 EUR |
75,623.5250 KAVA |
0.3136 EUR |
0.3113 EUR |
0.3138 EUR |
0.3128 EUR |
| 2025-09-11 |
0.3157 EUR |
55,875.1590 KAVA |
0.3200 EUR |
0.3120 EUR |
0.3205 EUR |
0.3124 EUR |
| 2025-09-10 |
0.3195 EUR |
136,201.4600 KAVA |
0.3151 EUR |
0.3151 EUR |
0.3212 EUR |
0.3191 EUR |
| 2025-09-09 |
0.3121 EUR |
134,674.8690 KAVA |
0.3127 EUR |
0.3102 EUR |
0.3162 EUR |
0.3133 EUR |
| 2025-09-08 |
0.3132 EUR |
249,767.3940 KAVA |
0.3128 EUR |
0.3116 EUR |
0.3165 EUR |
0.3128 EUR |
| 2025-09-07 |
0.3168 EUR |
69,049.4550 KAVA |
0.3163 EUR |
0.3130 EUR |
0.3173 EUR |
0.3130 EUR |
| 2025-09-06 |
0.3180 EUR |
18,386.9200 KAVA |
0.3169 EUR |
0.3169 EUR |
0.3180 EUR |
0.3170 EUR |
| 2025-09-05 |
0.3172 EUR |
67,642.5680 KAVA |
0.3160 EUR |
0.3160 EUR |
0.3189 EUR |
0.3172 EUR |
| 2025-09-04 |
0.3175 EUR |
184,911.5360 KAVA |
0.3156 EUR |
0.3156 EUR |
0.3195 EUR |
0.3161 EUR |
| 2025-09-03 |
0.3181 EUR |
84,837.8160 KAVA |
0.3194 EUR |
0.3165 EUR |
0.3195 EUR |
0.3174 EUR |
| 2025-09-02 |
0.3190 EUR |
93,883.6040 KAVA |
0.3203 EUR |
0.3184 EUR |
0.3203 EUR |
0.3192 EUR |
| 2025-09-01 |
0.3188 EUR |
211,632.7310 KAVA |
0.3165 EUR |
0.3162 EUR |
0.3211 EUR |
0.3179 EUR |
| 2025-08-31 |
0.3256 EUR |
128,044.0620 KAVA |
0.3248 EUR |
0.3236 EUR |
0.3296 EUR |
0.3253 EUR |
| 2025-08-30 |
0.3249 EUR |
69,346.5390 KAVA |
0.3236 EUR |
0.3207 EUR |
0.3270 EUR |
0.3251 EUR |
| 2025-08-29 |
0.3240 EUR |
110,733.0120 KAVA |
0.3300 EUR |
0.3196 EUR |
0.3302 EUR |
0.3213 EUR |
| 2025-08-28 |
0.3247 EUR |
901,656.0690 KAVA |
0.3167 EUR |
0.3164 EUR |
0.3343 EUR |
0.3264 EUR |