Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.4464 EUR |
369,570.8310 KAVA |
0.4089 EUR |
0.4089 EUR |
0.4814 EUR |
0.4372 EUR |
| 2025-01-30 |
0.4129 EUR |
28,509.8250 KAVA |
0.3970 EUR |
0.3970 EUR |
0.4179 EUR |
0.4146 EUR |
| 2025-01-29 |
0.3980 EUR |
35,418.7470 KAVA |
0.3983 EUR |
0.3850 EUR |
0.4087 EUR |
0.4033 EUR |
| 2025-01-28 |
0.4117 EUR |
34,256.3370 KAVA |
0.4189 EUR |
0.3963 EUR |
0.4222 EUR |
0.3963 EUR |
| 2025-01-27 |
0.4020 EUR |
24,078.1700 KAVA |
0.4132 EUR |
0.3880 EUR |
0.4207 EUR |
0.4207 EUR |
| 2025-01-26 |
0.4334 EUR |
12,490.0920 KAVA |
0.4335 EUR |
0.4293 EUR |
0.4420 EUR |
0.4417 EUR |
| 2025-01-25 |
0.4252 EUR |
55,338.2220 KAVA |
0.4166 EUR |
0.4166 EUR |
0.4335 EUR |
0.4335 EUR |
| 2025-01-24 |
0.4348 EUR |
25,411.8130 KAVA |
0.4393 EUR |
0.4257 EUR |
0.4511 EUR |
0.4277 EUR |
| 2025-01-23 |
0.4440 EUR |
50,930.3480 KAVA |
0.4562 EUR |
0.4332 EUR |
0.4608 EUR |
0.4332 EUR |
| 2025-01-22 |
0.4674 EUR |
52,095.0900 KAVA |
0.4568 EUR |
0.4491 EUR |
0.4822 EUR |
0.4776 EUR |
| 2025-01-21 |
0.4489 EUR |
158,472.8490 KAVA |
0.4207 EUR |
0.4201 EUR |
0.4645 EUR |
0.4645 EUR |
| 2025-01-20 |
0.4324 EUR |
127,925.1960 KAVA |
0.4287 EUR |
0.4132 EUR |
0.4664 EUR |
0.4320 EUR |
| 2025-01-19 |
0.4628 EUR |
62,578.5570 KAVA |
0.4665 EUR |
0.4249 EUR |
0.4788 EUR |
0.4249 EUR |
| 2025-01-18 |
0.4744 EUR |
26,642.7780 KAVA |
0.5014 EUR |
0.4600 EUR |
0.5040 EUR |
0.4628 EUR |
| 2025-01-17 |
0.4950 EUR |
12,414.7270 KAVA |
0.4811 EUR |
0.4811 EUR |
0.5049 EUR |
0.5045 EUR |
| 2025-01-16 |
0.4765 EUR |
20,139.1800 KAVA |
0.4798 EUR |
0.4661 EUR |
0.4878 EUR |
0.4877 EUR |
| 2025-01-15 |
0.4636 EUR |
21,586.8660 KAVA |
0.4590 EUR |
0.4466 EUR |
0.4807 EUR |
0.4779 EUR |
| 2025-01-14 |
0.4515 EUR |
4,781.3350 KAVA |
0.4442 EUR |
0.4442 EUR |
0.4621 EUR |
0.4573 EUR |
| 2025-01-13 |
0.4418 EUR |
47,338.2480 KAVA |
0.4833 EUR |
0.4195 EUR |
0.4833 EUR |
0.4504 EUR |
| 2025-01-12 |
0.4794 EUR |
6,671.0900 KAVA |
0.4868 EUR |
0.4707 EUR |
0.4879 EUR |
0.4756 EUR |
| 2025-01-11 |
0.4827 EUR |
8,511.6730 KAVA |
0.4848 EUR |
0.4775 EUR |
0.4876 EUR |
0.4876 EUR |
| 2025-01-10 |
0.4909 EUR |
31,667.9840 KAVA |
0.4884 EUR |
0.4756 EUR |
0.5042 EUR |
0.4870 EUR |
| 2025-01-09 |
0.4861 EUR |
52,778.9600 KAVA |
0.4840 EUR |
0.4769 EUR |
0.5106 EUR |
0.4784 EUR |
| 2025-01-08 |
0.4655 EUR |
16,491.5120 KAVA |
0.4800 EUR |
0.4560 EUR |
0.4810 EUR |
0.4809 EUR |
| 2025-01-07 |
0.5105 EUR |
21,368.3400 KAVA |
0.5242 EUR |
0.4827 EUR |
0.5293 EUR |
0.4827 EUR |
| 2025-01-06 |
0.5369 EUR |
38,475.8910 KAVA |
0.5408 EUR |
0.5273 EUR |
0.5498 EUR |
0.5370 EUR |
| 2025-01-05 |
0.5397 EUR |
23,833.6490 KAVA |
0.5314 EUR |
0.5236 EUR |
0.5557 EUR |
0.5371 EUR |
| 2025-01-04 |
0.5484 EUR |
312,272.2470 KAVA |
0.5055 EUR |
0.5055 EUR |
0.5804 EUR |
0.5307 EUR |
| 2025-01-03 |
0.4977 EUR |
155,570.0370 KAVA |
0.4606 EUR |
0.4578 EUR |
0.5166 EUR |
0.5085 EUR |
| 2025-01-02 |
0.4512 EUR |
47,549.4280 KAVA |
0.4471 EUR |
0.4461 EUR |
0.4667 EUR |
0.4579 EUR |
| 2025-01-01 |
0.4383 EUR |
18,253.0340 KAVA |
0.4344 EUR |
0.4250 EUR |
0.4500 EUR |
0.4453 EUR |
| 2024-12-31 |
0.4380 EUR |
19,998.1820 KAVA |
0.4312 EUR |
0.4307 EUR |
0.4463 EUR |
0.4328 EUR |
| 2024-12-30 |
0.4495 EUR |
30,988.8190 KAVA |
0.4457 EUR |
0.4333 EUR |
0.4599 EUR |
0.4527 EUR |
| 2024-12-29 |
0.4545 EUR |
6,040.5040 KAVA |
0.4617 EUR |
0.4411 EUR |
0.4629 EUR |
0.4441 EUR |
| 2024-12-28 |
0.4501 EUR |
14,199.7170 KAVA |
0.4399 EUR |
0.4373 EUR |
0.4636 EUR |
0.4567 EUR |
| 2024-12-27 |
0.4450 EUR |
14,585.1660 KAVA |
0.4251 EUR |
0.4251 EUR |
0.4540 EUR |
0.4460 EUR |
| 2024-12-26 |
0.4318 EUR |
35,841.7630 KAVA |
0.4423 EUR |
0.4241 EUR |
0.4433 EUR |
0.4241 EUR |
| 2024-12-25 |
0.4616 EUR |
31,912.0420 KAVA |
0.4660 EUR |
0.4570 EUR |
0.4711 EUR |
0.4622 EUR |
| 2024-12-24 |
0.4505 EUR |
65,125.2990 KAVA |
0.4230 EUR |
0.4230 EUR |
0.4621 EUR |
0.4540 EUR |
| 2024-12-23 |
0.4133 EUR |
47,676.7650 KAVA |
0.4097 EUR |
0.4055 EUR |
0.4250 EUR |
0.4070 EUR |
| 2024-12-22 |
0.4082 EUR |
50,651.9350 KAVA |
0.3952 EUR |
0.3952 EUR |
0.4173 EUR |
0.4076 EUR |
| 2024-12-21 |
0.4224 EUR |
31,772.7220 KAVA |
0.4210 EUR |
0.3971 EUR |
0.4499 EUR |
0.4015 EUR |
| 2024-12-20 |
0.3780 EUR |
92,755.5850 KAVA |
0.3974 EUR |
0.3563 EUR |
0.4275 EUR |
0.4229 EUR |
| 2024-12-19 |
0.4228 EUR |
110,054.4890 KAVA |
0.4475 EUR |
0.3955 EUR |
0.4551 EUR |
0.4087 EUR |
| 2024-12-18 |
0.4747 EUR |
131,791.7760 KAVA |
0.5026 EUR |
0.4431 EUR |
0.5027 EUR |
0.4524 EUR |
| 2024-12-17 |
0.5170 EUR |
65,959.2760 KAVA |
0.5330 EUR |
0.5058 EUR |
0.5343 EUR |
0.5122 EUR |
| 2024-12-16 |
0.5379 EUR |
71,272.8610 KAVA |
0.5412 EUR |
0.5183 EUR |
0.5498 EUR |
0.5312 EUR |
| 2024-12-15 |
0.5344 EUR |
39,918.7540 KAVA |
0.5248 EUR |
0.5169 EUR |
0.5493 EUR |
0.5326 EUR |
| 2024-12-14 |
0.5418 EUR |
54,692.3250 KAVA |
0.5604 EUR |
0.5190 EUR |
0.5648 EUR |
0.5247 EUR |
| 2024-12-13 |
0.5526 EUR |
53,086.8060 KAVA |
0.5500 EUR |
0.5445 EUR |
0.5611 EUR |
0.5494 EUR |