Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.6114 EUR |
30,037.4578 KAVA |
0.6252 EUR |
0.5900 EUR |
0.6414 EUR |
0.6315 EUR |
| 2024-04-18 |
0.6188 EUR |
94,491.2758 KAVA |
0.6030 EUR |
0.5907 EUR |
0.6333 EUR |
0.6333 EUR |
| 2024-04-17 |
0.6036 EUR |
88,532.6232 KAVA |
0.6064 EUR |
0.5850 EUR |
0.6210 EUR |
0.6137 EUR |
| 2024-04-16 |
0.5961 EUR |
66,731.1068 KAVA |
0.5996 EUR |
0.5800 EUR |
0.6202 EUR |
0.6137 EUR |
| 2024-04-15 |
0.6340 EUR |
160,540.1404 KAVA |
0.6330 EUR |
0.5839 EUR |
0.6576 EUR |
0.6078 EUR |
| 2024-04-14 |
0.6167 EUR |
109,773.9883 KAVA |
0.6128 EUR |
0.5864 EUR |
0.6353 EUR |
0.6344 EUR |
| 2024-04-13 |
0.6164 EUR |
318,863.2524 KAVA |
0.7354 EUR |
0.5311 EUR |
0.7354 EUR |
0.6168 EUR |
| 2024-04-12 |
0.7661 EUR |
308,128.5114 KAVA |
0.8700 EUR |
0.7050 EUR |
0.8770 EUR |
0.7364 EUR |
| 2024-04-11 |
0.8610 EUR |
18,313.4808 KAVA |
0.8727 EUR |
0.8442 EUR |
0.8771 EUR |
0.8676 EUR |
| 2024-04-10 |
0.8536 EUR |
107,144.1307 KAVA |
0.8810 EUR |
0.8270 EUR |
0.8850 EUR |
0.8771 EUR |
| 2024-04-09 |
0.9075 EUR |
73,103.1448 KAVA |
0.9157 EUR |
0.8870 EUR |
0.9267 EUR |
0.8928 EUR |
| 2024-04-08 |
0.8980 EUR |
152,331.2069 KAVA |
0.8792 EUR |
0.8742 EUR |
0.9200 EUR |
0.9110 EUR |
| 2024-04-07 |
0.8857 EUR |
100,663.4094 KAVA |
0.8591 EUR |
0.8591 EUR |
0.8950 EUR |
0.8770 EUR |
| 2024-04-06 |
0.8489 EUR |
7,390.9944 KAVA |
0.8303 EUR |
0.8303 EUR |
0.8579 EUR |
0.8516 EUR |
| 2024-04-05 |
0.8318 EUR |
44,006.0882 KAVA |
0.8514 EUR |
0.8070 EUR |
0.8514 EUR |
0.8330 EUR |
| 2024-04-04 |
0.8425 EUR |
88,357.4305 KAVA |
0.8334 EUR |
0.8100 EUR |
0.8715 EUR |
0.8510 EUR |
| 2024-04-03 |
0.8499 EUR |
243,083.7089 KAVA |
0.8521 EUR |
0.8198 EUR |
0.8747 EUR |
0.8384 EUR |
| 2024-04-02 |
0.8950 EUR |
319,611.5460 KAVA |
0.9914 EUR |
0.8514 EUR |
1.0041 EUR |
0.8602 EUR |
| 2024-04-01 |
1.0032 EUR |
248,228.8277 KAVA |
0.9915 EUR |
0.9627 EUR |
1.0493 EUR |
0.9844 EUR |
| 2024-03-31 |
0.9834 EUR |
100,574.7895 KAVA |
0.9455 EUR |
0.9455 EUR |
1.0111 EUR |
0.9894 EUR |
| 2024-03-30 |
0.9629 EUR |
73,311.8717 KAVA |
0.9825 EUR |
0.9412 EUR |
0.9832 EUR |
0.9412 EUR |
| 2024-03-29 |
0.9533 EUR |
102,003.9504 KAVA |
0.9351 EUR |
0.9192 EUR |
0.9763 EUR |
0.9763 EUR |
| 2024-03-28 |
0.9214 EUR |
94,560.3532 KAVA |
0.9087 EUR |
0.8870 EUR |
0.9380 EUR |
0.9367 EUR |
| 2024-03-27 |
0.9263 EUR |
140,669.0699 KAVA |
0.9335 EUR |
0.8946 EUR |
0.9700 EUR |
0.9061 EUR |
| 2024-03-26 |
0.9250 EUR |
170,569.1042 KAVA |
0.8972 EUR |
0.8958 EUR |
0.9500 EUR |
0.9205 EUR |
| 2024-03-25 |
0.8846 EUR |
202,967.4042 KAVA |
0.8605 EUR |
0.8605 EUR |
0.9000 EUR |
0.8848 EUR |
| 2024-03-24 |
0.8498 EUR |
180,543.4112 KAVA |
0.8439 EUR |
0.8343 EUR |
0.8649 EUR |
0.8620 EUR |
| 2024-03-23 |
0.8568 EUR |
97,155.8788 KAVA |
0.8401 EUR |
0.8324 EUR |
0.8692 EUR |
0.8599 EUR |
| 2024-03-22 |
0.8564 EUR |
233,325.8965 KAVA |
0.8747 EUR |
0.8187 EUR |
0.8882 EUR |
0.8245 EUR |
| 2024-03-21 |
0.8841 EUR |
436,394.5246 KAVA |
0.8715 EUR |
0.8480 EUR |
0.9080 EUR |
0.8774 EUR |
| 2024-03-20 |
0.8169 EUR |
301,480.3003 KAVA |
0.7707 EUR |
0.7460 EUR |
0.8720 EUR |
0.8720 EUR |
| 2024-03-19 |
0.8000 EUR |
377,933.3158 KAVA |
0.8887 EUR |
0.7631 EUR |
0.9054 EUR |
0.7687 EUR |
| 2024-03-18 |
0.8775 EUR |
252,159.9409 KAVA |
0.8385 EUR |
0.8113 EUR |
0.9040 EUR |
0.8856 EUR |
| 2024-03-17 |
0.8172 EUR |
210,879.3493 KAVA |
0.8296 EUR |
0.7690 EUR |
0.8532 EUR |
0.8454 EUR |
| 2024-03-16 |
0.8770 EUR |
220,910.5896 KAVA |
0.9131 EUR |
0.8036 EUR |
0.9300 EUR |
0.8131 EUR |
| 2024-03-15 |
0.8932 EUR |
834,584.5548 KAVA |
0.9932 EUR |
0.8430 EUR |
1.0270 EUR |
0.9067 EUR |
| 2024-03-14 |
0.9843 EUR |
328,970.2339 KAVA |
1.0180 EUR |
0.9250 EUR |
1.0480 EUR |
0.9823 EUR |
| 2024-03-13 |
1.0062 EUR |
220,815.0927 KAVA |
0.9674 EUR |
0.9668 EUR |
1.0467 EUR |
1.0211 EUR |
| 2024-03-12 |
0.9509 EUR |
181,764.8169 KAVA |
0.9898 EUR |
0.8985 EUR |
0.9962 EUR |
0.9768 EUR |
| 2024-03-11 |
0.9696 EUR |
498,479.0449 KAVA |
0.9237 EUR |
0.9228 EUR |
1.0000 EUR |
0.9876 EUR |
| 2024-03-10 |
0.9210 EUR |
153,198.0997 KAVA |
0.9431 EUR |
0.8900 EUR |
0.9563 EUR |
0.9118 EUR |
| 2024-03-09 |
0.9478 EUR |
169,364.8296 KAVA |
0.9378 EUR |
0.9306 EUR |
0.9590 EUR |
0.9441 EUR |
| 2024-03-08 |
0.9503 EUR |
529,030.2712 KAVA |
0.9250 EUR |
0.8993 EUR |
0.9811 EUR |
0.9431 EUR |
| 2024-03-07 |
0.8978 EUR |
365,663.6053 KAVA |
0.8766 EUR |
0.8740 EUR |
0.9234 EUR |
0.9032 EUR |
| 2024-03-06 |
0.8371 EUR |
140,240.3480 KAVA |
0.8182 EUR |
0.7870 EUR |
0.8681 EUR |
0.8509 EUR |
| 2024-03-05 |
0.8443 EUR |
569,432.2593 KAVA |
0.8954 EUR |
0.7201 EUR |
0.9174 EUR |
0.7970 EUR |
| 2024-03-04 |
0.8938 EUR |
225,124.1597 KAVA |
0.8720 EUR |
0.8580 EUR |
0.9200 EUR |
0.8837 EUR |
| 2024-03-03 |
0.8620 EUR |
198,032.4127 KAVA |
0.8841 EUR |
0.8203 EUR |
0.8980 EUR |
0.8691 EUR |
| 2024-03-02 |
0.8697 EUR |
445,007.9948 KAVA |
0.8256 EUR |
0.8165 EUR |
0.9000 EUR |
0.8828 EUR |
| 2024-03-01 |
0.8044 EUR |
141,059.1959 KAVA |
0.7827 EUR |
0.7827 EUR |
0.8278 EUR |
0.8248 EUR |