Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.3785 EUR |
51,066.8230 KAVA |
0.3835 EUR |
0.3660 EUR |
0.3892 EUR |
0.3663 EUR |
| 2025-06-04 |
0.3839 EUR |
218,935.7824 KAVA |
0.3789 EUR |
0.3677 EUR |
0.3968 EUR |
0.3790 EUR |
| 2025-06-03 |
0.3789 EUR |
12,961.1851 KAVA |
0.3777 EUR |
0.3749 EUR |
0.3861 EUR |
0.3845 EUR |
| 2025-06-02 |
0.3712 EUR |
32,601.5855 KAVA |
0.3637 EUR |
0.3637 EUR |
0.3728 EUR |
0.3697 EUR |
| 2025-06-01 |
0.3682 EUR |
38,254.9913 KAVA |
0.3668 EUR |
0.3645 EUR |
0.3734 EUR |
0.3672 EUR |
| 2025-05-31 |
0.3563 EUR |
132,090.9351 KAVA |
0.3391 EUR |
0.3271 EUR |
0.3757 EUR |
0.3725 EUR |
| 2025-05-30 |
0.3574 EUR |
17,425.1560 KAVA |
0.3655 EUR |
0.3485 EUR |
0.3655 EUR |
0.3556 EUR |
| 2025-05-29 |
0.3733 EUR |
20,656.0875 KAVA |
0.3805 EUR |
0.3695 EUR |
0.3850 EUR |
0.3704 EUR |
| 2025-05-28 |
0.3800 EUR |
79,320.4590 KAVA |
0.3801 EUR |
0.3721 EUR |
0.3884 EUR |
0.3734 EUR |
| 2025-05-27 |
0.3772 EUR |
64,145.1962 KAVA |
0.3665 EUR |
0.3619 EUR |
0.3837 EUR |
0.3835 EUR |
| 2025-05-26 |
0.3686 EUR |
3,215.4252 KAVA |
0.3720 EUR |
0.3675 EUR |
0.3725 EUR |
0.3688 EUR |
| 2025-05-25 |
0.3646 EUR |
53,886.0390 KAVA |
0.3624 EUR |
0.3581 EUR |
0.3710 EUR |
0.3701 EUR |
| 2025-05-24 |
0.3658 EUR |
18,080.9783 KAVA |
0.3601 EUR |
0.3597 EUR |
0.3692 EUR |
0.3690 EUR |
| 2025-05-23 |
0.3752 EUR |
116,319.3342 KAVA |
0.3923 EUR |
0.3619 EUR |
0.3966 EUR |
0.3638 EUR |
| 2025-05-22 |
0.3844 EUR |
24,249.3179 KAVA |
0.3804 EUR |
0.3800 EUR |
0.3916 EUR |
0.3854 EUR |
| 2025-05-21 |
0.3774 EUR |
34,148.0559 KAVA |
0.3778 EUR |
0.3704 EUR |
0.3855 EUR |
0.3785 EUR |
| 2025-05-20 |
0.3800 EUR |
69,773.7220 KAVA |
0.3856 EUR |
0.3722 EUR |
0.3867 EUR |
0.3787 EUR |
| 2025-05-19 |
0.3712 EUR |
78,968.5804 KAVA |
0.3686 EUR |
0.3598 EUR |
0.3829 EUR |
0.3792 EUR |
| 2025-05-18 |
0.3695 EUR |
53,823.7773 KAVA |
0.3669 EUR |
0.3599 EUR |
0.3770 EUR |
0.3697 EUR |
| 2025-05-17 |
0.3656 EUR |
139,135.7516 KAVA |
0.3768 EUR |
0.3602 EUR |
0.3768 EUR |
0.3694 EUR |
| 2025-05-16 |
0.3871 EUR |
13,381.2480 KAVA |
0.3841 EUR |
0.3841 EUR |
0.3929 EUR |
0.3909 EUR |
| 2025-05-15 |
0.3906 EUR |
41,239.6815 KAVA |
0.4042 EUR |
0.3800 EUR |
0.4042 EUR |
0.3917 EUR |
| 2025-05-14 |
0.4085 EUR |
102,074.5217 KAVA |
0.4182 EUR |
0.3962 EUR |
0.4210 EUR |
0.4015 EUR |
| 2025-05-13 |
0.4113 EUR |
15,121.9705 KAVA |
0.4248 EUR |
0.4002 EUR |
0.4248 EUR |
0.4088 EUR |
| 2025-05-12 |
0.4209 EUR |
66,794.7254 KAVA |
0.4357 EUR |
0.4056 EUR |
0.4372 EUR |
0.4236 EUR |
| 2025-05-11 |
0.4296 EUR |
195,463.0031 KAVA |
0.4451 EUR |
0.4190 EUR |
0.4460 EUR |
0.4327 EUR |
| 2025-05-10 |
0.4359 EUR |
83,766.0910 KAVA |
0.4385 EUR |
0.4170 EUR |
0.4514 EUR |
0.4340 EUR |
| 2025-05-09 |
0.4291 EUR |
74,202.4308 KAVA |
0.4191 EUR |
0.4170 EUR |
0.4371 EUR |
0.4371 EUR |
| 2025-05-08 |
0.3991 EUR |
47,811.2647 KAVA |
0.3873 EUR |
0.3873 EUR |
0.4084 EUR |
0.4075 EUR |
| 2025-05-07 |
0.3888 EUR |
21,946.8834 KAVA |
0.3899 EUR |
0.3766 EUR |
0.3912 EUR |
0.3766 EUR |
| 2025-05-06 |
0.3776 EUR |
151,221.5291 KAVA |
0.3750 EUR |
0.3640 EUR |
0.3916 EUR |
0.3801 EUR |
| 2025-05-05 |
0.3940 EUR |
40,214.3056 KAVA |
0.3923 EUR |
0.3747 EUR |
0.4085 EUR |
0.3808 EUR |
| 2025-05-04 |
0.3751 EUR |
15,597.4745 KAVA |
0.3700 EUR |
0.3684 EUR |
0.3928 EUR |
0.3880 EUR |
| 2025-05-03 |
0.3834 EUR |
4,130.6473 KAVA |
0.3793 EUR |
0.3793 EUR |
0.3851 EUR |
0.3793 EUR |
| 2025-05-02 |
0.3834 EUR |
7,864.4427 KAVA |
0.3853 EUR |
0.3782 EUR |
0.3870 EUR |
0.3829 EUR |
| 2025-05-01 |
0.3890 EUR |
55,459.8013 KAVA |
0.3836 EUR |
0.3820 EUR |
0.3955 EUR |
0.3909 EUR |
| 2025-04-30 |
0.3782 EUR |
115,329.3821 KAVA |
0.3869 EUR |
0.3731 EUR |
0.3869 EUR |
0.3778 EUR |
| 2025-04-29 |
0.3985 EUR |
40,862.9617 KAVA |
0.4063 EUR |
0.3883 EUR |
0.4063 EUR |
0.3931 EUR |
| 2025-04-28 |
0.4006 EUR |
103,356.6222 KAVA |
0.3972 EUR |
0.3922 EUR |
0.4064 EUR |
0.4041 EUR |
| 2025-04-27 |
0.4053 EUR |
75,890.3448 KAVA |
0.4104 EUR |
0.3967 EUR |
0.4112 EUR |
0.4014 EUR |
| 2025-04-26 |
0.4110 EUR |
10,403.6021 KAVA |
0.4131 EUR |
0.4000 EUR |
0.4200 EUR |
0.4000 EUR |
| 2025-04-25 |
0.4072 EUR |
58,641.9504 KAVA |
0.3998 EUR |
0.3981 EUR |
0.4130 EUR |
0.4089 EUR |
| 2025-04-24 |
0.3847 EUR |
48,898.0117 KAVA |
0.3918 EUR |
0.3794 EUR |
0.3918 EUR |
0.3890 EUR |
| 2025-04-23 |
0.3906 EUR |
7,612.3443 KAVA |
0.3876 EUR |
0.3876 EUR |
0.3990 EUR |
0.3990 EUR |
| 2025-04-22 |
0.3677 EUR |
46,913.2879 KAVA |
0.3561 EUR |
0.3558 EUR |
0.3717 EUR |
0.3709 EUR |
| 2025-04-21 |
0.3658 EUR |
6,773.3953 KAVA |
0.3674 EUR |
0.3567 EUR |
0.3692 EUR |
0.3567 EUR |
| 2025-04-20 |
0.3638 EUR |
60,123.3362 KAVA |
0.3676 EUR |
0.3600 EUR |
0.3714 EUR |
0.3633 EUR |
| 2025-04-19 |
0.3690 EUR |
1,790.7558 KAVA |
0.3689 EUR |
0.3672 EUR |
0.3700 EUR |
0.3677 EUR |
| 2025-04-18 |
0.3755 EUR |
38,166.4267 KAVA |
0.3771 EUR |
0.3722 EUR |
0.3778 EUR |
0.3745 EUR |
| 2025-04-17 |
0.3813 EUR |
49,075.4180 KAVA |
0.3780 EUR |
0.3750 EUR |
0.3845 EUR |
0.3805 EUR |