Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0414 EUR |
248,937.8525 KAVA |
0.0413 EUR |
0.0407 EUR |
0.0420 EUR |
0.0407 EUR |
| 2026-02-26 |
0.0427 EUR |
6,582.2291 KAVA |
0.0430 EUR |
0.0427 EUR |
0.0430 EUR |
0.0428 EUR |
| 2026-02-25 |
0.0404 EUR |
22,109.8903 KAVA |
0.0399 EUR |
0.0399 EUR |
0.0411 EUR |
0.0410 EUR |
| 2026-02-24 |
0.0398 EUR |
61,283.9605 KAVA |
0.0405 EUR |
0.0393 EUR |
0.0405 EUR |
0.0394 EUR |
| 2026-02-23 |
0.0425 EUR |
430,574.0115 KAVA |
0.0435 EUR |
0.0416 EUR |
0.0437 EUR |
0.0419 EUR |
| 2026-02-22 |
0.0435 EUR |
43,205.8075 KAVA |
0.0440 EUR |
0.0430 EUR |
0.0440 EUR |
0.0431 EUR |
| 2026-02-21 |
0.0455 EUR |
390,242.2096 KAVA |
0.0444 EUR |
0.0444 EUR |
0.0464 EUR |
0.0448 EUR |
| 2026-02-20 |
0.0437 EUR |
246,975.8258 KAVA |
0.0435 EUR |
0.0434 EUR |
0.0441 EUR |
0.0441 EUR |
| 2026-02-19 |
0.0442 EUR |
46,563.6564 KAVA |
0.0444 EUR |
0.0435 EUR |
0.0444 EUR |
0.0435 EUR |
| 2026-02-18 |
0.0465 EUR |
8,414.9352 KAVA |
0.0465 EUR |
0.0462 EUR |
0.0466 EUR |
0.0462 EUR |
| 2026-02-17 |
0.0458 EUR |
46,185.1473 KAVA |
0.0461 EUR |
0.0457 EUR |
0.0462 EUR |
0.0457 EUR |
| 2026-02-16 |
0.0463 EUR |
129,081.8683 KAVA |
0.0458 EUR |
0.0458 EUR |
0.0470 EUR |
0.0459 EUR |
| 2026-02-15 |
0.0489 EUR |
63,879.3599 KAVA |
0.0491 EUR |
0.0484 EUR |
0.0492 EUR |
0.0486 EUR |
| 2026-02-14 |
0.0478 EUR |
66,840.3574 KAVA |
0.0474 EUR |
0.0474 EUR |
0.0484 EUR |
0.0484 EUR |
| 2026-02-13 |
0.0453 EUR |
155,947.0163 KAVA |
0.0459 EUR |
0.0446 EUR |
0.0469 EUR |
0.0466 EUR |
| 2026-02-12 |
0.0451 EUR |
111,518.9804 KAVA |
0.0445 EUR |
0.0443 EUR |
0.0468 EUR |
0.0464 EUR |
| 2026-02-11 |
0.0440 EUR |
204,366.7903 KAVA |
0.0454 EUR |
0.0437 EUR |
0.0455 EUR |
0.0446 EUR |
| 2026-02-10 |
0.0457 EUR |
67,767.5609 KAVA |
0.0469 EUR |
0.0452 EUR |
0.0469 EUR |
0.0454 EUR |
| 2026-02-09 |
0.0467 EUR |
584,203.5963 KAVA |
0.0480 EUR |
0.0456 EUR |
0.0485 EUR |
0.0471 EUR |
| 2026-02-08 |
0.0491 EUR |
27,793.3280 KAVA |
0.0496 EUR |
0.0480 EUR |
0.0496 EUR |
0.0482 EUR |
| 2026-02-07 |
0.0484 EUR |
168,589.5709 KAVA |
0.0491 EUR |
0.0477 EUR |
0.0503 EUR |
0.0494 EUR |
| 2026-02-06 |
0.0463 EUR |
356,030.6276 KAVA |
0.0451 EUR |
0.0402 EUR |
0.0503 EUR |
0.0488 EUR |
| 2026-02-05 |
0.0492 EUR |
926,638.6988 KAVA |
0.0530 EUR |
0.0445 EUR |
0.0535 EUR |
0.0451 EUR |
| 2026-02-04 |
0.0539 EUR |
494,767.9357 KAVA |
0.0545 EUR |
0.0516 EUR |
0.0559 EUR |
0.0536 EUR |
| 2026-02-03 |
0.0548 EUR |
181,881.1198 KAVA |
0.0547 EUR |
0.0521 EUR |
0.0566 EUR |
0.0535 EUR |
| 2026-02-02 |
0.0537 EUR |
55,402.3290 KAVA |
0.0535 EUR |
0.0513 EUR |
0.0552 EUR |
0.0543 EUR |
| 2026-02-01 |
0.0549 EUR |
249,765.1500 KAVA |
0.0529 EUR |
0.0529 EUR |
0.0565 EUR |
0.0541 EUR |
| 2026-01-31 |
0.0580 EUR |
60,635.6115 KAVA |
0.0586 EUR |
0.0565 EUR |
0.0586 EUR |
0.0565 EUR |
| 2026-01-30 |
0.0588 EUR |
296,277.6577 KAVA |
0.0594 EUR |
0.0569 EUR |
0.0613 EUR |
0.0574 EUR |
| 2026-01-29 |
0.0623 EUR |
51,061.1767 KAVA |
0.0640 EUR |
0.0618 EUR |
0.0640 EUR |
0.0622 EUR |
| 2026-01-28 |
0.0651 EUR |
136,613.2601 KAVA |
0.0648 EUR |
0.0644 EUR |
0.0661 EUR |
0.0654 EUR |
| 2026-01-27 |
0.0642 EUR |
106,535.3388 KAVA |
0.0654 EUR |
0.0628 EUR |
0.0654 EUR |
0.0628 EUR |
| 2026-01-26 |
0.0654 EUR |
104,698.5925 KAVA |
0.0633 EUR |
0.0633 EUR |
0.0664 EUR |
0.0654 EUR |
| 2026-01-25 |
0.0677 EUR |
113,439.0304 KAVA |
0.0684 EUR |
0.0662 EUR |
0.0690 EUR |
0.0662 EUR |
| 2026-01-24 |
0.0685 EUR |
23,024.4273 KAVA |
0.0675 EUR |
0.0675 EUR |
0.0695 EUR |
0.0683 EUR |
| 2026-01-23 |
0.0687 EUR |
216,370.1932 KAVA |
0.0688 EUR |
0.0672 EUR |
0.0699 EUR |
0.0680 EUR |
| 2026-01-22 |
0.0685 EUR |
236,222.6947 KAVA |
0.0698 EUR |
0.0672 EUR |
0.0707 EUR |
0.0686 EUR |
| 2026-01-21 |
0.0685 EUR |
134,820.9867 KAVA |
0.0673 EUR |
0.0671 EUR |
0.0703 EUR |
0.0695 EUR |
| 2026-01-20 |
0.0725 EUR |
20,794.2905 KAVA |
0.0743 EUR |
0.0719 EUR |
0.0743 EUR |
0.0722 EUR |
| 2026-01-19 |
0.0760 EUR |
273,244.7056 KAVA |
0.0778 EUR |
0.0730 EUR |
0.0778 EUR |
0.0739 EUR |
| 2026-01-18 |
0.0809 EUR |
187,094.8900 KAVA |
0.0788 EUR |
0.0780 EUR |
0.0827 EUR |
0.0795 EUR |
| 2026-01-17 |
0.0792 EUR |
51,868.8628 KAVA |
0.0782 EUR |
0.0778 EUR |
0.0804 EUR |
0.0792 EUR |
| 2026-01-16 |
0.0786 EUR |
82,415.8814 KAVA |
0.0803 EUR |
0.0772 EUR |
0.0803 EUR |
0.0793 EUR |
| 2026-01-15 |
0.0784 EUR |
852,714.5076 KAVA |
0.0773 EUR |
0.0754 EUR |
0.0846 EUR |
0.0786 EUR |
| 2026-01-14 |
0.0788 EUR |
172,172.2758 KAVA |
0.0760 EUR |
0.0755 EUR |
0.0800 EUR |
0.0779 EUR |
| 2026-01-13 |
0.0722 EUR |
319,311.1595 KAVA |
0.0715 EUR |
0.0712 EUR |
0.0755 EUR |
0.0755 EUR |
| 2026-01-12 |
0.0735 EUR |
144,234.9570 KAVA |
0.0733 EUR |
0.0707 EUR |
0.0760 EUR |
0.0724 EUR |
| 2026-01-11 |
0.0772 EUR |
329,380.3186 KAVA |
0.0740 EUR |
0.0740 EUR |
0.0840 EUR |
0.0757 EUR |
| 2026-01-10 |
0.0729 EUR |
23,784.6590 KAVA |
0.0739 EUR |
0.0720 EUR |
0.0740 EUR |
0.0732 EUR |
| 2026-01-09 |
0.0743 EUR |
138,085.2133 KAVA |
0.0735 EUR |
0.0726 EUR |
0.0750 EUR |
0.0726 EUR |