Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-04 |
0.3880 EUR |
190,372.0030 KAVA |
0.3860 EUR |
0.3683 EUR |
0.3981 EUR |
0.3956 EUR |
| 2025-03-03 |
0.4189 EUR |
17,803.5830 KAVA |
0.4373 EUR |
0.4258 EUR |
0.4373 EUR |
0.4281 EUR |
| 2025-03-02 |
0.4161 EUR |
92,718.1040 KAVA |
0.4068 EUR |
0.4068 EUR |
0.4428 EUR |
0.4383 EUR |
| 2025-03-01 |
0.4148 EUR |
19,770.0330 KAVA |
0.4120 EUR |
0.4045 EUR |
0.4214 EUR |
0.4045 EUR |
| 2025-02-28 |
0.4181 EUR |
174,043.0150 KAVA |
0.4077 EUR |
0.3979 EUR |
0.4292 EUR |
0.4231 EUR |
| 2025-02-27 |
0.3890 EUR |
10,195.1050 KAVA |
0.4006 EUR |
0.3995 EUR |
0.4091 EUR |
0.4081 EUR |
| 2025-02-26 |
0.3885 EUR |
65,709.8570 KAVA |
0.3904 EUR |
0.3859 EUR |
0.3988 EUR |
0.3860 EUR |
| 2025-02-25 |
0.3744 EUR |
328,804.4310 KAVA |
0.3799 EUR |
0.3595 EUR |
0.3906 EUR |
0.3765 EUR |
| 2025-02-24 |
0.3929 EUR |
94,605.0080 KAVA |
0.4042 EUR |
0.3700 EUR |
0.4177 EUR |
0.3874 EUR |
| 2025-02-23 |
0.4168 EUR |
19,747.1970 KAVA |
0.4227 EUR |
0.4129 EUR |
0.4252 EUR |
0.4157 EUR |
| 2025-02-22 |
0.4078 EUR |
37,945.9690 KAVA |
0.4000 EUR |
0.4000 EUR |
0.4186 EUR |
0.4160 EUR |
| 2025-02-21 |
0.4197 EUR |
48,604.0910 KAVA |
0.4314 EUR |
0.4030 EUR |
0.4407 EUR |
0.4049 EUR |
| 2025-02-20 |
0.4359 EUR |
29,562.6990 KAVA |
0.4356 EUR |
0.4319 EUR |
0.4396 EUR |
0.4356 EUR |
| 2025-02-19 |
0.4372 EUR |
14,353.1220 KAVA |
0.4358 EUR |
0.4340 EUR |
0.4417 EUR |
0.4392 EUR |
| 2025-02-18 |
0.4368 EUR |
10,151.9390 KAVA |
0.4383 EUR |
0.4327 EUR |
0.4414 EUR |
0.4341 EUR |
| 2025-02-17 |
0.4427 EUR |
6,760.8710 KAVA |
0.4357 EUR |
0.4357 EUR |
0.4470 EUR |
0.4426 EUR |
| 2025-02-16 |
0.4487 EUR |
43,385.8650 KAVA |
0.4476 EUR |
0.4361 EUR |
0.4663 EUR |
0.4389 EUR |
| 2025-02-15 |
0.4554 EUR |
10,816.7740 KAVA |
0.4633 EUR |
0.4500 EUR |
0.4662 EUR |
0.4537 EUR |
| 2025-02-14 |
0.4630 EUR |
36,084.9040 KAVA |
0.4544 EUR |
0.4544 EUR |
0.4686 EUR |
0.4675 EUR |
| 2025-02-13 |
0.4670 EUR |
25,488.1050 KAVA |
0.4874 EUR |
0.4597 EUR |
0.5000 EUR |
0.4602 EUR |
| 2025-02-12 |
0.4695 EUR |
191,472.9970 KAVA |
0.4601 EUR |
0.4513 EUR |
0.4874 EUR |
0.4775 EUR |
| 2025-02-11 |
0.4560 EUR |
75,000.0790 KAVA |
0.4508 EUR |
0.4493 EUR |
0.4641 EUR |
0.4525 EUR |
| 2025-02-10 |
0.4577 EUR |
16,299.6710 KAVA |
0.4628 EUR |
0.4519 EUR |
0.4658 EUR |
0.4519 EUR |
| 2025-02-09 |
0.4455 EUR |
50,327.8610 KAVA |
0.4506 EUR |
0.4404 EUR |
0.4599 EUR |
0.4599 EUR |
| 2025-02-08 |
0.4609 EUR |
84,120.9510 KAVA |
0.4665 EUR |
0.4435 EUR |
0.4709 EUR |
0.4519 EUR |
| 2025-02-07 |
0.4573 EUR |
49,188.0970 KAVA |
0.4358 EUR |
0.4358 EUR |
0.4750 EUR |
0.4490 EUR |
| 2025-02-06 |
0.4484 EUR |
89,003.6680 KAVA |
0.4469 EUR |
0.4362 EUR |
0.4700 EUR |
0.4403 EUR |
| 2025-02-05 |
0.4621 EUR |
188,060.8300 KAVA |
0.4620 EUR |
0.4400 EUR |
0.4861 EUR |
0.4472 EUR |
| 2025-02-04 |
0.5020 EUR |
340,199.1260 KAVA |
0.5247 EUR |
0.4500 EUR |
0.5449 EUR |
0.4516 EUR |
| 2025-02-03 |
0.4750 EUR |
822,745.3960 KAVA |
0.4194 EUR |
0.4000 EUR |
0.5094 EUR |
0.5094 EUR |
| 2025-02-02 |
0.4412 EUR |
193,129.0970 KAVA |
0.4350 EUR |
0.4110 EUR |
0.4591 EUR |
0.4110 EUR |
| 2025-02-01 |
0.4533 EUR |
271,997.8820 KAVA |
0.4395 EUR |
0.4358 EUR |
0.4665 EUR |
0.4369 EUR |
| 2025-01-31 |
0.4464 EUR |
369,570.8310 KAVA |
0.4089 EUR |
0.4089 EUR |
0.4814 EUR |
0.4372 EUR |