Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.3196 EUR |
9,205.1750 KAVA |
0.3256 EUR |
0.3020 EUR |
0.3275 EUR |
0.3050 EUR |
| 2024-08-02 |
0.3436 EUR |
5,072.3340 KAVA |
0.3551 EUR |
0.3241 EUR |
0.3551 EUR |
0.3267 EUR |
| 2024-08-01 |
0.3555 EUR |
20,185.3440 KAVA |
0.3729 EUR |
0.3329 EUR |
0.3729 EUR |
0.3474 EUR |
| 2024-07-31 |
0.3751 EUR |
25,796.0740 KAVA |
0.3692 EUR |
0.3685 EUR |
0.3850 EUR |
0.3723 EUR |
| 2024-07-30 |
0.3818 EUR |
10,947.8380 KAVA |
0.3879 EUR |
0.3687 EUR |
0.3879 EUR |
0.3724 EUR |
| 2024-07-29 |
0.3922 EUR |
15,386.0360 KAVA |
0.3810 EUR |
0.3810 EUR |
0.3952 EUR |
0.3852 EUR |
| 2024-07-28 |
0.3823 EUR |
23,034.1120 KAVA |
0.3834 EUR |
0.3800 EUR |
0.3881 EUR |
0.3800 EUR |
| 2024-07-27 |
0.3941 EUR |
9,849.1860 KAVA |
0.3869 EUR |
0.3861 EUR |
0.3986 EUR |
0.3915 EUR |
| 2024-07-26 |
0.3837 EUR |
29,852.1300 KAVA |
0.3655 EUR |
0.3655 EUR |
0.3900 EUR |
0.3858 EUR |
| 2024-07-25 |
0.3606 EUR |
12,069.2630 KAVA |
0.3650 EUR |
0.3492 EUR |
0.3650 EUR |
0.3631 EUR |
| 2024-07-24 |
0.3740 EUR |
4,696.3000 KAVA |
0.3770 EUR |
0.3704 EUR |
0.3812 EUR |
0.3704 EUR |
| 2024-07-23 |
0.3746 EUR |
24,312.5800 KAVA |
0.3741 EUR |
0.3694 EUR |
0.3843 EUR |
0.3759 EUR |
| 2024-07-22 |
0.3851 EUR |
7,327.3300 KAVA |
0.3971 EUR |
0.3821 EUR |
0.3979 EUR |
0.3835 EUR |
| 2024-07-21 |
0.3865 EUR |
12,710.6990 KAVA |
0.3906 EUR |
0.3789 EUR |
0.3971 EUR |
0.3971 EUR |
| 2024-07-20 |
0.3910 EUR |
20,449.2510 KAVA |
0.3901 EUR |
0.3899 EUR |
0.3943 EUR |
0.3923 EUR |
| 2024-07-19 |
0.3827 EUR |
4,143.0100 KAVA |
0.3721 EUR |
0.3721 EUR |
0.3922 EUR |
0.3918 EUR |
| 2024-07-18 |
0.3805 EUR |
18,718.9710 KAVA |
0.3861 EUR |
0.3716 EUR |
0.3882 EUR |
0.3769 EUR |
| 2024-07-17 |
0.3875 EUR |
8,756.4880 KAVA |
0.3889 EUR |
0.3803 EUR |
0.3947 EUR |
0.3803 EUR |
| 2024-07-16 |
0.3833 EUR |
31,332.5800 KAVA |
0.3825 EUR |
0.3682 EUR |
0.3907 EUR |
0.3848 EUR |
| 2024-07-15 |
0.3730 EUR |
49,755.3250 KAVA |
0.3691 EUR |
0.3691 EUR |
0.3820 EUR |
0.3801 EUR |
| 2024-07-14 |
0.3672 EUR |
23,606.1140 KAVA |
0.3617 EUR |
0.3617 EUR |
0.3710 EUR |
0.3670 EUR |
| 2024-07-13 |
0.3658 EUR |
56,045.8080 KAVA |
0.3527 EUR |
0.3520 EUR |
0.3706 EUR |
0.3632 EUR |
| 2024-07-12 |
0.3509 EUR |
16,267.7210 KAVA |
0.3510 EUR |
0.3464 EUR |
0.3594 EUR |
0.3514 EUR |
| 2024-07-11 |
0.3568 EUR |
8,286.6470 KAVA |
0.3597 EUR |
0.3518 EUR |
0.3631 EUR |
0.3533 EUR |
| 2024-07-10 |
0.3553 EUR |
12,103.6050 KAVA |
0.3484 EUR |
0.3484 EUR |
0.3594 EUR |
0.3580 EUR |
| 2024-07-09 |
0.3572 EUR |
37,066.1230 KAVA |
0.3512 EUR |
0.3498 EUR |
0.3607 EUR |
0.3529 EUR |
| 2024-07-08 |
0.3444 EUR |
2,516.3240 KAVA |
0.3420 EUR |
0.3300 EUR |
0.3597 EUR |
0.3451 EUR |
| 2024-07-07 |
0.3552 EUR |
5,049.7380 KAVA |
0.3603 EUR |
0.3467 EUR |
0.3603 EUR |
0.3556 EUR |
| 2024-07-06 |
0.3513 EUR |
15,367.6530 KAVA |
0.3379 EUR |
0.3379 EUR |
0.3643 EUR |
0.3606 EUR |
| 2024-07-05 |
0.3168 EUR |
32,330.8430 KAVA |
0.3376 EUR |
0.2990 EUR |
0.3385 EUR |
0.3345 EUR |
| 2024-07-04 |
0.3562 EUR |
52,553.8630 KAVA |
0.3698 EUR |
0.3478 EUR |
0.3706 EUR |
0.3500 EUR |
| 2024-07-03 |
0.3860 EUR |
8,291.2370 KAVA |
0.4010 EUR |
0.3772 EUR |
0.4010 EUR |
0.3785 EUR |
| 2024-07-02 |
0.4018 EUR |
7,774.0720 KAVA |
0.4011 EUR |
0.3970 EUR |
0.4041 EUR |
0.4019 EUR |
| 2024-07-01 |
0.4097 EUR |
25,026.6950 KAVA |
0.4129 EUR |
0.4000 EUR |
0.4175 EUR |
0.4081 EUR |
| 2024-06-30 |
0.4048 EUR |
26,230.3570 KAVA |
0.3990 EUR |
0.3932 EUR |
0.4078 EUR |
0.4049 EUR |
| 2024-06-29 |
0.4059 EUR |
25,736.9820 KAVA |
0.4079 EUR |
0.4000 EUR |
0.4130 EUR |
0.4000 EUR |
| 2024-06-28 |
0.4171 EUR |
1,952.4040 KAVA |
0.4238 EUR |
0.4070 EUR |
0.4238 EUR |
0.4070 EUR |
| 2024-06-27 |
0.4227 EUR |
16,002.2350 KAVA |
0.4226 EUR |
0.4105 EUR |
0.4289 EUR |
0.4236 EUR |
| 2024-06-26 |
0.4296 EUR |
1,864.5560 KAVA |
0.4334 EUR |
0.4231 EUR |
0.4340 EUR |
0.4298 EUR |
| 2024-06-25 |
0.4356 EUR |
18,027.1550 KAVA |
0.4232 EUR |
0.4232 EUR |
0.4415 EUR |
0.4346 EUR |
| 2024-06-24 |
0.4142 EUR |
5,371.0490 KAVA |
0.4256 EUR |
0.4050 EUR |
0.4256 EUR |
0.4239 EUR |
| 2024-06-23 |
0.4282 EUR |
1,311.6760 KAVA |
0.4384 EUR |
0.4206 EUR |
0.4407 EUR |
0.4262 EUR |
| 2024-06-22 |
0.4316 EUR |
6,342.6240 KAVA |
0.4286 EUR |
0.4260 EUR |
0.4363 EUR |
0.4345 EUR |
| 2024-06-21 |
0.4350 EUR |
5,466.6060 KAVA |
0.4375 EUR |
0.4277 EUR |
0.4387 EUR |
0.4277 EUR |
| 2024-06-20 |
0.4336 EUR |
3,048.6430 KAVA |
0.4323 EUR |
0.4279 EUR |
0.4444 EUR |
0.4326 EUR |
| 2024-06-19 |
0.4307 EUR |
4,854.1900 KAVA |
0.4290 EUR |
0.4245 EUR |
0.4333 EUR |
0.4320 EUR |
| 2024-06-18 |
0.4167 EUR |
39,396.1610 KAVA |
0.4544 EUR |
0.4040 EUR |
0.4544 EUR |
0.4174 EUR |
| 2024-06-17 |
0.4902 EUR |
14,888.3530 KAVA |
0.5039 EUR |
0.4729 EUR |
0.5122 EUR |
0.4729 EUR |
| 2024-06-16 |
0.5220 EUR |
3,845.8690 KAVA |
0.5158 EUR |
0.5158 EUR |
0.5250 EUR |
0.5223 EUR |
| 2024-06-15 |
0.5204 EUR |
2,752.0270 KAVA |
0.5214 EUR |
0.5189 EUR |
0.5242 EUR |
0.5231 EUR |