Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3368 EUR |
2,862.9870 KAVA |
0.3391 EUR |
0.3346 EUR |
0.3401 EUR |
0.3346 EUR |
| 2025-07-07 |
0.3351 EUR |
2,702.4560 KAVA |
0.3349 EUR |
0.3343 EUR |
0.3392 EUR |
0.3343 EUR |
| 2025-07-06 |
0.3336 EUR |
100.0000 KAVA |
0.3350 EUR |
0.3350 EUR |
0.3350 EUR |
0.3350 EUR |
| 2025-07-05 |
0.3310 EUR |
437.2900 KAVA |
0.3329 EUR |
0.3301 EUR |
0.3350 EUR |
0.3301 EUR |
| 2025-07-04 |
0.3373 EUR |
1,247.7820 KAVA |
0.3407 EUR |
0.3269 EUR |
0.3407 EUR |
0.3349 EUR |
| 2025-07-03 |
0.3497 EUR |
306.7050 KAVA |
0.3507 EUR |
0.3484 EUR |
0.3507 EUR |
0.3484 EUR |
| 2025-07-02 |
0.3391 EUR |
8,605.3580 KAVA |
0.3375 EUR |
0.3375 EUR |
0.3428 EUR |
0.3428 EUR |
| 2025-07-01 |
0.3351 EUR |
3,746.5850 KAVA |
0.3360 EUR |
0.3336 EUR |
0.3366 EUR |
0.3345 EUR |
| 2025-06-30 |
0.3427 EUR |
31,426.6630 KAVA |
0.3488 EUR |
0.3393 EUR |
0.3488 EUR |
0.3401 EUR |
| 2025-06-29 |
0.3426 EUR |
618.1770 KAVA |
0.3455 EUR |
0.3423 EUR |
0.3462 EUR |
0.3423 EUR |
| 2025-06-28 |
0.3374 EUR |
22,773.6930 KAVA |
0.3419 EUR |
0.3336 EUR |
0.3429 EUR |
0.3363 EUR |
| 2025-06-27 |
0.3432 EUR |
3,097.0760 KAVA |
0.3430 EUR |
0.3430 EUR |
0.3433 EUR |
0.3433 EUR |
| 2025-06-26 |
0.3450 EUR |
22,063.4750 KAVA |
0.3473 EUR |
0.3428 EUR |
0.3480 EUR |
0.3470 EUR |
| 2025-06-25 |
0.3563 EUR |
3,884.9750 KAVA |
0.3583 EUR |
0.3509 EUR |
0.3589 EUR |
0.3509 EUR |
| 2025-06-24 |
0.3635 EUR |
3,521.5130 KAVA |
0.3678 EUR |
0.3634 EUR |
0.3700 EUR |
0.3656 EUR |
| 2025-06-23 |
0.3562 EUR |
21,827.5290 KAVA |
0.3521 EUR |
0.3521 EUR |
0.3623 EUR |
0.3623 EUR |
| 2025-06-22 |
0.3504 EUR |
15,248.3760 KAVA |
0.3527 EUR |
0.3468 EUR |
0.3563 EUR |
0.3507 EUR |
| 2025-06-21 |
0.3512 EUR |
2,196.0930 KAVA |
0.3564 EUR |
0.3503 EUR |
0.3564 EUR |
0.3507 EUR |
| 2025-06-20 |
0.3539 EUR |
1,112.5110 KAVA |
0.3514 EUR |
0.3511 EUR |
0.3514 EUR |
0.3511 EUR |
| 2025-06-19 |
0.3554 EUR |
3,671.8570 KAVA |
0.3568 EUR |
0.3535 EUR |
0.3575 EUR |
0.3535 EUR |
| 2025-06-18 |
0.3623 EUR |
1,480.0540 KAVA |
0.3614 EUR |
0.3511 EUR |
0.3614 EUR |
0.3579 EUR |
| 2025-06-17 |
0.3742 EUR |
17,420.1760 KAVA |
0.3778 EUR |
0.3624 EUR |
0.3778 EUR |
0.3648 EUR |
| 2025-06-16 |
0.3697 EUR |
5,896.6300 KAVA |
0.3711 EUR |
0.3695 EUR |
0.3722 EUR |
0.3706 EUR |
| 2025-06-15 |
0.3679 EUR |
25,310.2950 KAVA |
0.3669 EUR |
0.3656 EUR |
0.3695 EUR |
0.3667 EUR |
| 2025-06-14 |
0.3657 EUR |
6,100.5300 KAVA |
0.3652 EUR |
0.3595 EUR |
0.3664 EUR |
0.3612 EUR |
| 2025-06-13 |
0.3644 EUR |
61,755.1360 KAVA |
0.3602 EUR |
0.3512 EUR |
0.3770 EUR |
0.3755 EUR |
| 2025-06-12 |
0.3697 EUR |
5,757.0060 KAVA |
0.3616 EUR |
0.3592 EUR |
0.3660 EUR |
0.3643 EUR |
| 2025-06-11 |
0.3814 EUR |
32,623.1950 KAVA |
0.3950 EUR |
0.3701 EUR |
0.3950 EUR |
0.3701 EUR |
| 2025-06-10 |
0.4049 EUR |
13,037.4600 KAVA |
0.4007 EUR |
0.4007 EUR |
0.4125 EUR |
0.4116 EUR |
| 2025-06-09 |
0.3952 EUR |
10,766.9030 KAVA |
0.3928 EUR |
0.3914 EUR |
0.4000 EUR |
0.3920 EUR |
| 2025-06-08 |
0.3936 EUR |
2,200.8930 KAVA |
0.3932 EUR |
0.3905 EUR |
0.3951 EUR |
0.3948 EUR |
| 2025-06-07 |
0.3848 EUR |
5,384.9170 KAVA |
0.3799 EUR |
0.3779 EUR |
0.3894 EUR |
0.3871 EUR |
| 2025-06-06 |
0.3675 EUR |
66,229.0960 KAVA |
0.3663 EUR |
0.3642 EUR |
0.3729 EUR |
0.3729 EUR |
| 2025-06-05 |
0.3773 EUR |
33,551.7130 KAVA |
0.3880 EUR |
0.3651 EUR |
0.3908 EUR |
0.3697 EUR |
| 2025-06-04 |
0.3807 EUR |
48,456.2580 KAVA |
0.3826 EUR |
0.3600 EUR |
0.3971 EUR |
0.3821 EUR |
| 2025-06-03 |
0.3785 EUR |
63,902.7440 KAVA |
0.3778 EUR |
0.3730 EUR |
0.3875 EUR |
0.3871 EUR |
| 2025-06-02 |
0.3704 EUR |
23,604.9560 KAVA |
0.3649 EUR |
0.3649 EUR |
0.3763 EUR |
0.3729 EUR |
| 2025-06-01 |
0.3709 EUR |
6,431.8350 KAVA |
0.3702 EUR |
0.3655 EUR |
0.3741 EUR |
0.3667 EUR |
| 2025-05-31 |
0.3644 EUR |
159,129.5640 KAVA |
0.3369 EUR |
0.3287 EUR |
0.3742 EUR |
0.3728 EUR |
| 2025-05-30 |
0.3558 EUR |
68,103.8670 KAVA |
0.3667 EUR |
0.3472 EUR |
0.3667 EUR |
0.3555 EUR |
| 2025-05-29 |
0.3772 EUR |
4,800.2000 KAVA |
0.3824 EUR |
0.3701 EUR |
0.3824 EUR |
0.3722 EUR |
| 2025-05-28 |
0.3806 EUR |
203,019.9880 KAVA |
0.3816 EUR |
0.3728 EUR |
0.3887 EUR |
0.3731 EUR |
| 2025-05-27 |
0.3754 EUR |
93,912.5840 KAVA |
0.3643 EUR |
0.3643 EUR |
0.3843 EUR |
0.3823 EUR |
| 2025-05-26 |
0.3669 EUR |
42,248.1280 KAVA |
0.3722 EUR |
0.3648 EUR |
0.3722 EUR |
0.3659 EUR |
| 2025-05-25 |
0.3646 EUR |
71,078.2920 KAVA |
0.3591 EUR |
0.3587 EUR |
0.3723 EUR |
0.3701 EUR |
| 2025-05-24 |
0.3654 EUR |
32,297.0900 KAVA |
0.3600 EUR |
0.3600 EUR |
0.3687 EUR |
0.3647 EUR |
| 2025-05-23 |
0.3776 EUR |
19,753.5430 KAVA |
0.3957 EUR |
0.3668 EUR |
0.3957 EUR |
0.3668 EUR |
| 2025-05-22 |
0.3881 EUR |
18,356.0450 KAVA |
0.3815 EUR |
0.3791 EUR |
0.3932 EUR |
0.3925 EUR |
| 2025-05-21 |
0.3756 EUR |
7,549.1950 KAVA |
0.3757 EUR |
0.3725 EUR |
0.3846 EUR |
0.3771 EUR |
| 2025-05-20 |
0.3838 EUR |
18,282.1590 KAVA |
0.3831 EUR |
0.3726 EUR |
0.3876 EUR |
0.3803 EUR |