Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3170 EUR |
39,429.8140 KAVA |
0.3171 EUR |
0.3160 EUR |
0.3177 EUR |
0.3167 EUR |
| 2025-08-26 |
0.3161 EUR |
432,394.8680 KAVA |
0.3177 EUR |
0.3130 EUR |
0.3197 EUR |
0.3185 EUR |
| 2025-08-25 |
0.3210 EUR |
263,449.4450 KAVA |
0.3180 EUR |
0.3170 EUR |
0.3245 EUR |
0.3187 EUR |
| 2025-08-24 |
0.3165 EUR |
22,123.6020 KAVA |
0.3176 EUR |
0.3141 EUR |
0.3197 EUR |
0.3167 EUR |
| 2025-08-23 |
0.3245 EUR |
117,722.6420 KAVA |
0.3265 EUR |
0.3216 EUR |
0.3265 EUR |
0.3234 EUR |
| 2025-08-22 |
0.3239 EUR |
174,949.4260 KAVA |
0.3218 EUR |
0.3205 EUR |
0.3294 EUR |
0.3282 EUR |
| 2025-08-21 |
0.3195 EUR |
53,999.4580 KAVA |
0.3220 EUR |
0.3183 EUR |
0.3220 EUR |
0.3183 EUR |
| 2025-08-20 |
0.3212 EUR |
78,662.5700 KAVA |
0.3213 EUR |
0.3205 EUR |
0.3239 EUR |
0.3219 EUR |
| 2025-08-19 |
0.3259 EUR |
3,104.6820 KAVA |
0.3238 EUR |
0.3210 EUR |
0.3238 EUR |
0.3210 EUR |
| 2025-08-18 |
0.3254 EUR |
17,162.9650 KAVA |
0.3270 EUR |
0.3225 EUR |
0.3279 EUR |
0.3276 EUR |
| 2025-08-17 |
0.3256 EUR |
152,410.2470 KAVA |
0.3273 EUR |
0.3222 EUR |
0.3333 EUR |
0.3240 EUR |
| 2025-08-16 |
0.3262 EUR |
221,175.7280 KAVA |
0.3223 EUR |
0.3214 EUR |
0.3301 EUR |
0.3258 EUR |
| 2025-08-15 |
0.3146 EUR |
552,169.2770 KAVA |
0.3061 EUR |
0.2977 EUR |
0.3264 EUR |
0.3214 EUR |
| 2025-08-14 |
0.3243 EUR |
436,009.2730 KAVA |
0.3332 EUR |
0.3079 EUR |
0.3347 EUR |
0.3098 EUR |
| 2025-08-13 |
0.3323 EUR |
76,570.0570 KAVA |
0.3363 EUR |
0.3290 EUR |
0.3400 EUR |
0.3323 EUR |
| 2025-08-12 |
0.3250 EUR |
9,185.3090 KAVA |
0.3218 EUR |
0.3218 EUR |
0.3359 EUR |
0.3359 EUR |
| 2025-08-11 |
0.3301 EUR |
132,822.9340 KAVA |
0.3388 EUR |
0.3139 EUR |
0.3392 EUR |
0.3268 EUR |
| 2025-08-10 |
0.3400 EUR |
30,551.0500 KAVA |
0.3425 EUR |
0.3349 EUR |
0.3452 EUR |
0.3355 EUR |
| 2025-08-09 |
0.3401 EUR |
101,183.1300 KAVA |
0.3372 EUR |
0.3372 EUR |
0.3421 EUR |
0.3421 EUR |
| 2025-08-08 |
0.3381 EUR |
18,978.6680 KAVA |
0.3391 EUR |
0.3359 EUR |
0.3408 EUR |
0.3388 EUR |
| 2025-08-07 |
0.3326 EUR |
135.6710 KAVA |
0.3354 EUR |
0.3354 EUR |
0.3392 EUR |
0.3354 EUR |
| 2025-08-06 |
0.3325 EUR |
4,894.2820 KAVA |
0.3308 EUR |
0.3308 EUR |
0.3338 EUR |
0.3324 EUR |
| 2025-08-05 |
0.3370 EUR |
16,492.8200 KAVA |
0.3375 EUR |
0.3356 EUR |
0.3382 EUR |
0.3364 EUR |
| 2025-08-04 |
0.3402 EUR |
21,502.2180 KAVA |
0.3395 EUR |
0.3359 EUR |
0.3413 EUR |
0.3402 EUR |
| 2025-08-03 |
0.3368 EUR |
3,980.3010 KAVA |
0.3329 EUR |
0.3329 EUR |
0.3389 EUR |
0.3383 EUR |
| 2025-08-02 |
0.3288 EUR |
7,771.6210 KAVA |
0.3278 EUR |
0.3270 EUR |
0.3328 EUR |
0.3325 EUR |
| 2025-08-01 |
0.3336 EUR |
773.0500 KAVA |
0.3341 EUR |
0.3328 EUR |
0.3353 EUR |
0.3330 EUR |
| 2025-07-31 |
0.3431 EUR |
40,135.6280 KAVA |
0.3420 EUR |
0.3350 EUR |
0.3439 EUR |
0.3350 EUR |
| 2025-07-30 |
0.3356 EUR |
2,190.0060 KAVA |
0.3333 EUR |
0.3310 EUR |
0.3372 EUR |
0.3372 EUR |
| 2025-07-29 |
0.3381 EUR |
14,881.1730 KAVA |
0.3382 EUR |
0.3352 EUR |
0.3414 EUR |
0.3352 EUR |
| 2025-07-28 |
0.3403 EUR |
65,850.8470 KAVA |
0.3436 EUR |
0.3355 EUR |
0.3468 EUR |
0.3359 EUR |
| 2025-07-27 |
0.3390 EUR |
10,648.4760 KAVA |
0.3429 EUR |
0.3384 EUR |
0.3442 EUR |
0.3394 EUR |
| 2025-07-26 |
0.3411 EUR |
20,040.4470 KAVA |
0.3429 EUR |
0.3390 EUR |
0.3431 EUR |
0.3429 EUR |
| 2025-07-25 |
0.3337 EUR |
32,536.8860 KAVA |
0.3394 EUR |
0.3316 EUR |
0.3402 EUR |
0.3348 EUR |
| 2025-07-24 |
0.3398 EUR |
7,855.5030 KAVA |
0.3400 EUR |
0.3282 EUR |
0.3451 EUR |
0.3429 EUR |
| 2025-07-23 |
0.3591 EUR |
6,450.2570 KAVA |
0.3692 EUR |
0.3467 EUR |
0.3726 EUR |
0.3467 EUR |
| 2025-07-22 |
0.3687 EUR |
41,341.0890 KAVA |
0.3718 EUR |
0.3555 EUR |
0.3771 EUR |
0.3614 EUR |
| 2025-07-21 |
0.3773 EUR |
114,100.2470 KAVA |
0.3743 EUR |
0.3687 EUR |
0.3801 EUR |
0.3729 EUR |
| 2025-07-20 |
0.3684 EUR |
154,514.9480 KAVA |
0.3657 EUR |
0.3655 EUR |
0.3770 EUR |
0.3704 EUR |
| 2025-07-19 |
0.3638 EUR |
9,352.3500 KAVA |
0.3629 EUR |
0.3577 EUR |
0.3654 EUR |
0.3634 EUR |
| 2025-07-18 |
0.3780 EUR |
77,572.2590 KAVA |
0.3792 EUR |
0.3606 EUR |
0.3861 EUR |
0.3626 EUR |
| 2025-07-17 |
0.3754 EUR |
3,541.6810 KAVA |
0.3756 EUR |
0.3728 EUR |
0.3810 EUR |
0.3775 EUR |
| 2025-07-16 |
0.3721 EUR |
58,050.4160 KAVA |
0.3714 EUR |
0.3671 EUR |
0.3767 EUR |
0.3761 EUR |
| 2025-07-15 |
0.3622 EUR |
45,482.4080 KAVA |
0.3670 EUR |
0.3567 EUR |
0.3696 EUR |
0.3651 EUR |
| 2025-07-14 |
0.3707 EUR |
139,719.0280 KAVA |
0.3729 EUR |
0.3649 EUR |
0.3797 EUR |
0.3649 EUR |
| 2025-07-13 |
0.3674 EUR |
94,643.2920 KAVA |
0.3618 EUR |
0.3543 EUR |
0.3735 EUR |
0.3717 EUR |
| 2025-07-12 |
0.3606 EUR |
151,035.4460 KAVA |
0.3593 EUR |
0.3545 EUR |
0.3707 EUR |
0.3589 EUR |
| 2025-07-11 |
0.3642 EUR |
177,801.3920 KAVA |
0.3600 EUR |
0.3566 EUR |
0.3710 EUR |
0.3707 EUR |
| 2025-07-10 |
0.3470 EUR |
15,627.6900 KAVA |
0.3431 EUR |
0.3417 EUR |
0.3543 EUR |
0.3543 EUR |
| 2025-07-09 |
0.3435 EUR |
4,648.1300 KAVA |
0.3413 EUR |
0.3413 EUR |
0.3449 EUR |
0.3445 EUR |