Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3786 EUR |
60,860.6180 KAVA |
0.3769 EUR |
0.3615 EUR |
0.3829 EUR |
0.3809 EUR |
| 2025-05-18 |
0.3702 EUR |
1,789.7850 KAVA |
0.3655 EUR |
0.3647 EUR |
0.3760 EUR |
0.3700 EUR |
| 2025-05-17 |
0.3672 EUR |
14,451.9430 KAVA |
0.3799 EUR |
0.3600 EUR |
0.3799 EUR |
0.3649 EUR |
| 2025-05-16 |
0.3880 EUR |
2,410.9760 KAVA |
0.3829 EUR |
0.3805 EUR |
0.3929 EUR |
0.3809 EUR |
| 2025-05-15 |
0.3917 EUR |
51,588.9650 KAVA |
0.3975 EUR |
0.3753 EUR |
0.3975 EUR |
0.3930 EUR |
| 2025-05-14 |
0.4073 EUR |
70,691.4640 KAVA |
0.4149 EUR |
0.3988 EUR |
0.4197 EUR |
0.4010 EUR |
| 2025-05-13 |
0.4145 EUR |
38,804.4480 KAVA |
0.4096 EUR |
0.4000 EUR |
0.4268 EUR |
0.4268 EUR |
| 2025-05-12 |
0.4278 EUR |
66,300.2780 KAVA |
0.4346 EUR |
0.4100 EUR |
0.4366 EUR |
0.4150 EUR |
| 2025-05-11 |
0.4304 EUR |
178,260.2810 KAVA |
0.4465 EUR |
0.4189 EUR |
0.4465 EUR |
0.4341 EUR |
| 2025-05-10 |
0.4396 EUR |
76,626.7730 KAVA |
0.4421 EUR |
0.4167 EUR |
0.4510 EUR |
0.4448 EUR |
| 2025-05-09 |
0.4275 EUR |
73,535.1650 KAVA |
0.4180 EUR |
0.4180 EUR |
0.4364 EUR |
0.4355 EUR |
| 2025-05-08 |
0.4015 EUR |
16,972.7820 KAVA |
0.3915 EUR |
0.3915 EUR |
0.4107 EUR |
0.4097 EUR |
| 2025-05-07 |
0.3877 EUR |
44,682.3790 KAVA |
0.3892 EUR |
0.3753 EUR |
0.3912 EUR |
0.3813 EUR |
| 2025-05-06 |
0.3842 EUR |
397,443.8500 KAVA |
0.3749 EUR |
0.3650 EUR |
0.3910 EUR |
0.3874 EUR |
| 2025-05-05 |
0.3928 EUR |
42,498.7560 KAVA |
0.3930 EUR |
0.3765 EUR |
0.4093 EUR |
0.3882 EUR |
| 2025-05-04 |
0.3697 EUR |
3,909.8700 KAVA |
0.3737 EUR |
0.3677 EUR |
0.3737 EUR |
0.3685 EUR |
| 2025-05-03 |
0.3806 EUR |
53.3320 KAVA |
0.3754 EUR |
0.3749 EUR |
0.3754 EUR |
0.3749 EUR |
| 2025-05-02 |
0.3855 EUR |
342.3500 KAVA |
0.3824 EUR |
0.3801 EUR |
0.3824 EUR |
0.3801 EUR |
| 2025-05-01 |
0.3915 EUR |
38,523.9020 KAVA |
0.3879 EUR |
0.3867 EUR |
0.3939 EUR |
0.3876 EUR |
| 2025-04-30 |
0.3830 EUR |
77,484.4960 KAVA |
0.3813 EUR |
0.3756 EUR |
0.3863 EUR |
0.3776 EUR |
| 2025-04-29 |
0.3864 EUR |
10,025.4380 KAVA |
0.4025 EUR |
0.3843 EUR |
0.4025 EUR |
0.3843 EUR |
| 2025-04-28 |
0.3999 EUR |
197,669.2490 KAVA |
0.4013 EUR |
0.3926 EUR |
0.4060 EUR |
0.4025 EUR |
| 2025-04-27 |
0.3996 EUR |
6,031.4930 KAVA |
0.4028 EUR |
0.3977 EUR |
0.4102 EUR |
0.4006 EUR |
| 2025-04-26 |
0.4025 EUR |
18,858.2160 KAVA |
0.4159 EUR |
0.3997 EUR |
0.4200 EUR |
0.4063 EUR |
| 2025-04-25 |
0.4090 EUR |
97,822.6100 KAVA |
0.4013 EUR |
0.4013 EUR |
0.4124 EUR |
0.4070 EUR |
| 2025-04-24 |
0.3881 EUR |
39,668.2020 KAVA |
0.3866 EUR |
0.3802 EUR |
0.3962 EUR |
0.3916 EUR |
| 2025-04-23 |
0.3947 EUR |
35,178.1870 KAVA |
0.3938 EUR |
0.3869 EUR |
0.4000 EUR |
0.3869 EUR |
| 2025-04-22 |
0.3643 EUR |
21,858.7890 KAVA |
0.3589 EUR |
0.3589 EUR |
0.3771 EUR |
0.3739 EUR |
| 2025-04-21 |
0.3621 EUR |
158,428.0320 KAVA |
0.3675 EUR |
0.3570 EUR |
0.3687 EUR |
0.3586 EUR |
| 2025-04-20 |
0.3678 EUR |
58,184.0150 KAVA |
0.3714 EUR |
0.3611 EUR |
0.3734 EUR |
0.3655 EUR |
| 2025-04-19 |
0.3684 EUR |
5,427.8100 KAVA |
0.3697 EUR |
0.3666 EUR |
0.3697 EUR |
0.3681 EUR |
| 2025-04-18 |
0.3756 EUR |
79,373.9140 KAVA |
0.3780 EUR |
0.3716 EUR |
0.3780 EUR |
0.3737 EUR |
| 2025-04-17 |
0.3791 EUR |
34,107.6200 KAVA |
0.3780 EUR |
0.3734 EUR |
0.3840 EUR |
0.3821 EUR |
| 2025-04-16 |
0.3736 EUR |
26,526.5580 KAVA |
0.3733 EUR |
0.3690 EUR |
0.3745 EUR |
0.3730 EUR |
| 2025-04-15 |
0.3748 EUR |
106,679.6030 KAVA |
0.3707 EUR |
0.3695 EUR |
0.3769 EUR |
0.3760 EUR |
| 2025-04-14 |
0.3704 EUR |
51,499.2990 KAVA |
0.3713 EUR |
0.3667 EUR |
0.3756 EUR |
0.3725 EUR |
| 2025-04-13 |
0.3752 EUR |
102,678.6950 KAVA |
0.3767 EUR |
0.3697 EUR |
0.3842 EUR |
0.3698 EUR |
| 2025-04-12 |
0.3729 EUR |
33,695.4760 KAVA |
0.3760 EUR |
0.3682 EUR |
0.3809 EUR |
0.3793 EUR |
| 2025-04-11 |
0.3708 EUR |
510,941.7560 KAVA |
0.3621 EUR |
0.3585 EUR |
0.3774 EUR |
0.3715 EUR |
| 2025-04-10 |
0.3719 EUR |
73,186.0480 KAVA |
0.4003 EUR |
0.3618 EUR |
0.4003 EUR |
0.3662 EUR |
| 2025-04-09 |
0.3773 EUR |
283,703.0660 KAVA |
0.3645 EUR |
0.3642 EUR |
0.3986 EUR |
0.3978 EUR |
| 2025-04-08 |
0.3718 EUR |
288,970.4110 KAVA |
0.3893 EUR |
0.3665 EUR |
0.3897 EUR |
0.3698 EUR |
| 2025-04-07 |
0.3749 EUR |
791,588.6160 KAVA |
0.3676 EUR |
0.3571 EUR |
0.4001 EUR |
0.3867 EUR |
| 2025-04-06 |
0.3653 EUR |
52,837.1600 KAVA |
0.3623 EUR |
0.3607 EUR |
0.3689 EUR |
0.3649 EUR |
| 2025-04-05 |
0.3638 EUR |
102,522.6710 KAVA |
0.3665 EUR |
0.3610 EUR |
0.3747 EUR |
0.3610 EUR |
| 2025-04-04 |
0.3625 EUR |
182,473.8440 KAVA |
0.3660 EUR |
0.3564 EUR |
0.3688 EUR |
0.3635 EUR |
| 2025-04-03 |
0.3647 EUR |
276,451.0140 KAVA |
0.3610 EUR |
0.3586 EUR |
0.3766 EUR |
0.3717 EUR |
| 2025-04-02 |
0.3567 EUR |
2,250,505.1710 KAVA |
0.3554 EUR |
0.3267 EUR |
0.3715 EUR |
0.3590 EUR |
| 2025-04-01 |
0.3696 EUR |
1,604,182.3940 KAVA |
0.4017 EUR |
0.3227 EUR |
0.4099 EUR |
0.3555 EUR |
| 2025-03-31 |
0.3964 EUR |
188,303.3780 KAVA |
0.3883 EUR |
0.3750 EUR |
0.4040 EUR |
0.3958 EUR |