Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.4368 EUR |
10,151.9390 KAVA |
0.4383 EUR |
0.4327 EUR |
0.4414 EUR |
0.4341 EUR |
| 2025-02-17 |
0.4427 EUR |
6,760.8710 KAVA |
0.4357 EUR |
0.4357 EUR |
0.4470 EUR |
0.4426 EUR |
| 2025-02-16 |
0.4487 EUR |
43,385.8650 KAVA |
0.4476 EUR |
0.4361 EUR |
0.4663 EUR |
0.4389 EUR |
| 2025-02-15 |
0.4554 EUR |
10,816.7740 KAVA |
0.4633 EUR |
0.4500 EUR |
0.4662 EUR |
0.4537 EUR |
| 2025-02-14 |
0.4630 EUR |
36,084.9040 KAVA |
0.4544 EUR |
0.4544 EUR |
0.4686 EUR |
0.4675 EUR |
| 2025-02-13 |
0.4670 EUR |
25,488.1050 KAVA |
0.4874 EUR |
0.4597 EUR |
0.5000 EUR |
0.4602 EUR |
| 2025-02-12 |
0.4695 EUR |
191,472.9970 KAVA |
0.4601 EUR |
0.4513 EUR |
0.4874 EUR |
0.4775 EUR |
| 2025-02-11 |
0.4560 EUR |
75,000.0790 KAVA |
0.4508 EUR |
0.4493 EUR |
0.4641 EUR |
0.4525 EUR |
| 2025-02-10 |
0.4577 EUR |
16,299.6710 KAVA |
0.4628 EUR |
0.4519 EUR |
0.4658 EUR |
0.4519 EUR |
| 2025-02-09 |
0.4455 EUR |
50,327.8610 KAVA |
0.4506 EUR |
0.4404 EUR |
0.4599 EUR |
0.4599 EUR |
| 2025-02-08 |
0.4609 EUR |
84,120.9510 KAVA |
0.4665 EUR |
0.4435 EUR |
0.4709 EUR |
0.4519 EUR |
| 2025-02-07 |
0.4573 EUR |
49,188.0970 KAVA |
0.4358 EUR |
0.4358 EUR |
0.4750 EUR |
0.4490 EUR |
| 2025-02-06 |
0.4484 EUR |
89,003.6680 KAVA |
0.4469 EUR |
0.4362 EUR |
0.4700 EUR |
0.4403 EUR |
| 2025-02-05 |
0.4621 EUR |
188,060.8300 KAVA |
0.4620 EUR |
0.4400 EUR |
0.4861 EUR |
0.4472 EUR |
| 2025-02-04 |
0.5020 EUR |
340,199.1260 KAVA |
0.5247 EUR |
0.4500 EUR |
0.5449 EUR |
0.4516 EUR |
| 2025-02-03 |
0.4750 EUR |
822,745.3960 KAVA |
0.4194 EUR |
0.4000 EUR |
0.5094 EUR |
0.5094 EUR |
| 2025-02-02 |
0.4412 EUR |
193,129.0970 KAVA |
0.4350 EUR |
0.4110 EUR |
0.4591 EUR |
0.4110 EUR |
| 2025-02-01 |
0.4533 EUR |
271,997.8820 KAVA |
0.4395 EUR |
0.4358 EUR |
0.4665 EUR |
0.4369 EUR |
| 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 |