Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-12 |
0.5722 EUR |
225,558.4710 KAVA |
0.5548 EUR |
0.5548 EUR |
0.5851 EUR |
0.5620 EUR |
| 2024-12-11 |
0.5399 EUR |
35,196.9810 KAVA |
0.5113 EUR |
0.5017 EUR |
0.5584 EUR |
0.5567 EUR |
| 2024-12-10 |
0.5014 EUR |
116,190.6490 KAVA |
0.5371 EUR |
0.4692 EUR |
0.5371 EUR |
0.5205 EUR |
| 2024-12-09 |
0.6128 EUR |
73,795.2870 KAVA |
0.6736 EUR |
0.5965 EUR |
0.6736 EUR |
0.5976 EUR |
| 2024-12-08 |
0.6633 EUR |
65,560.4320 KAVA |
0.6675 EUR |
0.6460 EUR |
0.6745 EUR |
0.6717 EUR |
| 2024-12-07 |
0.6729 EUR |
49,385.4770 KAVA |
0.6743 EUR |
0.6581 EUR |
0.6793 EUR |
0.6682 EUR |
| 2024-12-06 |
0.6768 EUR |
161,426.8270 KAVA |
0.6733 EUR |
0.6559 EUR |
0.7017 EUR |
0.6791 EUR |
| 2024-12-05 |
0.6758 EUR |
59,515.6780 KAVA |
0.6744 EUR |
0.6339 EUR |
0.7036 EUR |
0.7022 EUR |
| 2024-12-04 |
0.6822 EUR |
290,723.4340 KAVA |
0.6666 EUR |
0.6458 EUR |
0.7013 EUR |
0.6823 EUR |
| 2024-12-03 |
0.6251 EUR |
169,980.5320 KAVA |
0.6000 EUR |
0.5932 EUR |
0.6727 EUR |
0.6185 EUR |
| 2024-12-02 |
0.5669 EUR |
122,810.2590 KAVA |
0.5751 EUR |
0.5367 EUR |
0.5973 EUR |
0.5952 EUR |
| 2024-12-01 |
0.5726 EUR |
57,312.8390 KAVA |
0.5753 EUR |
0.5591 EUR |
0.5862 EUR |
0.5793 EUR |
| 2024-11-30 |
0.5702 EUR |
144,311.1100 KAVA |
0.5636 EUR |
0.5573 EUR |
0.5862 EUR |
0.5847 EUR |
| 2024-11-29 |
0.5388 EUR |
126,927.0000 KAVA |
0.5109 EUR |
0.5016 EUR |
0.5706 EUR |
0.5622 EUR |
| 2024-11-28 |
0.5149 EUR |
53,438.4810 KAVA |
0.5129 EUR |
0.5053 EUR |
0.5264 EUR |
0.5246 EUR |
| 2024-11-27 |
0.5117 EUR |
35,985.1350 KAVA |
0.4964 EUR |
0.4944 EUR |
0.5337 EUR |
0.5258 EUR |
| 2024-11-26 |
0.4773 EUR |
104,229.3140 KAVA |
0.5055 EUR |
0.4574 EUR |
0.5271 EUR |
0.4878 EUR |
| 2024-11-25 |
0.5135 EUR |
111,388.2210 KAVA |
0.5087 EUR |
0.4806 EUR |
0.5281 EUR |
0.4932 EUR |
| 2024-11-24 |
0.4977 EUR |
86,776.5480 KAVA |
0.4974 EUR |
0.4653 EUR |
0.5447 EUR |
0.4846 EUR |
| 2024-11-23 |
0.4664 EUR |
88,061.4620 KAVA |
0.4564 EUR |
0.4564 EUR |
0.4932 EUR |
0.4828 EUR |
| 2024-11-22 |
0.4415 EUR |
61,016.0730 KAVA |
0.4338 EUR |
0.4255 EUR |
0.4515 EUR |
0.4472 EUR |
| 2024-11-21 |
0.4247 EUR |
37,202.2970 KAVA |
0.4211 EUR |
0.4042 EUR |
0.4465 EUR |
0.4352 EUR |
| 2024-11-20 |
0.4241 EUR |
56,458.8030 KAVA |
0.4244 EUR |
0.4082 EUR |
0.4370 EUR |
0.4173 EUR |
| 2024-11-19 |
0.4556 EUR |
77,715.6830 KAVA |
0.4608 EUR |
0.4263 EUR |
0.4930 EUR |
0.4263 EUR |
| 2024-11-18 |
0.4358 EUR |
441,688.2180 KAVA |
0.4209 EUR |
0.4209 EUR |
0.4700 EUR |
0.4506 EUR |
| 2024-11-17 |
0.4397 EUR |
853,400.1450 KAVA |
0.4072 EUR |
0.3969 EUR |
0.4798 EUR |
0.4160 EUR |
| 2024-11-16 |
0.3910 EUR |
103,197.7100 KAVA |
0.3768 EUR |
0.3752 EUR |
0.4022 EUR |
0.4022 EUR |
| 2024-11-15 |
0.3629 EUR |
59,462.0500 KAVA |
0.3600 EUR |
0.3500 EUR |
0.3755 EUR |
0.3747 EUR |
| 2024-11-14 |
0.3693 EUR |
35,791.2960 KAVA |
0.3626 EUR |
0.3538 EUR |
0.3846 EUR |
0.3691 EUR |
| 2024-11-13 |
0.3750 EUR |
129,338.5880 KAVA |
0.3842 EUR |
0.3610 EUR |
0.3999 EUR |
0.3800 EUR |
| 2024-11-12 |
0.3900 EUR |
669,181.4180 KAVA |
0.3678 EUR |
0.3588 EUR |
0.4254 EUR |
0.3765 EUR |
| 2024-11-11 |
0.3627 EUR |
128,402.7730 KAVA |
0.3510 EUR |
0.3420 EUR |
0.3714 EUR |
0.3662 EUR |
| 2024-11-10 |
0.3438 EUR |
66,035.2150 KAVA |
0.3334 EUR |
0.3307 EUR |
0.3566 EUR |
0.3559 EUR |
| 2024-11-09 |
0.3264 EUR |
28,633.6690 KAVA |
0.3257 EUR |
0.3225 EUR |
0.3315 EUR |
0.3240 EUR |
| 2024-11-08 |
0.3168 EUR |
16,083.8580 KAVA |
0.3171 EUR |
0.3111 EUR |
0.3216 EUR |
0.3209 EUR |
| 2024-11-07 |
0.3167 EUR |
32,825.2070 KAVA |
0.3182 EUR |
0.3107 EUR |
0.3246 EUR |
0.3151 EUR |
| 2024-11-06 |
0.3096 EUR |
89,332.2520 KAVA |
0.2945 EUR |
0.2945 EUR |
0.3193 EUR |
0.3193 EUR |
| 2024-11-05 |
0.2768 EUR |
9,120.3820 KAVA |
0.2781 EUR |
0.2781 EUR |
0.2870 EUR |
0.2844 EUR |
| 2024-11-04 |
0.2705 EUR |
13,817.0180 KAVA |
0.2805 EUR |
0.2640 EUR |
0.2805 EUR |
0.2696 EUR |
| 2024-11-03 |
0.2828 EUR |
53,098.4930 KAVA |
0.2910 EUR |
0.2743 EUR |
0.2910 EUR |
0.2830 EUR |
| 2024-11-02 |
0.2935 EUR |
22,424.0900 KAVA |
0.2992 EUR |
0.2910 EUR |
0.2992 EUR |
0.2935 EUR |
| 2024-11-01 |
0.2968 EUR |
20,879.8030 KAVA |
0.2950 EUR |
0.2932 EUR |
0.3050 EUR |
0.2956 EUR |