Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |