Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.6802 EUR |
203,499.4778 KAVA |
0.6694 EUR |
0.6337 EUR |
0.7050 EUR |
0.6705 EUR |
| 2024-12-04 |
0.6836 EUR |
295,965.6382 KAVA |
0.6658 EUR |
0.6394 EUR |
0.7061 EUR |
0.6770 EUR |
| 2024-12-03 |
0.6301 EUR |
388,601.2177 KAVA |
0.5999 EUR |
0.5802 EUR |
0.6723 EUR |
0.6585 EUR |
| 2024-12-02 |
0.5523 EUR |
78,873.5735 KAVA |
0.5749 EUR |
0.5360 EUR |
0.5854 EUR |
0.5688 EUR |
| 2024-12-01 |
0.5714 EUR |
143,487.2822 KAVA |
0.5721 EUR |
0.5525 EUR |
0.5875 EUR |
0.5755 EUR |
| 2024-11-30 |
0.5729 EUR |
109,309.7631 KAVA |
0.5616 EUR |
0.5576 EUR |
0.5857 EUR |
0.5857 EUR |
| 2024-11-29 |
0.5534 EUR |
138,769.0093 KAVA |
0.5173 EUR |
0.5028 EUR |
0.5704 EUR |
0.5641 EUR |
| 2024-11-28 |
0.5138 EUR |
85,113.9952 KAVA |
0.5233 EUR |
0.5013 EUR |
0.5234 EUR |
0.5182 EUR |
| 2024-11-27 |
0.5106 EUR |
73,769.0109 KAVA |
0.5034 EUR |
0.4933 EUR |
0.5315 EUR |
0.5315 EUR |
| 2024-11-26 |
0.4882 EUR |
173,246.3326 KAVA |
0.4887 EUR |
0.4569 EUR |
0.5275 EUR |
0.4807 EUR |
| 2024-11-25 |
0.5075 EUR |
145,115.8589 KAVA |
0.4989 EUR |
0.4875 EUR |
0.5265 EUR |
0.5011 EUR |
| 2024-11-24 |
0.4978 EUR |
110,290.4983 KAVA |
0.4837 EUR |
0.4634 EUR |
0.5424 EUR |
0.4754 EUR |
| 2024-11-23 |
0.4747 EUR |
237,694.2539 KAVA |
0.4596 EUR |
0.4519 EUR |
0.4921 EUR |
0.4834 EUR |
| 2024-11-22 |
0.4387 EUR |
141,860.6967 KAVA |
0.4400 EUR |
0.4257 EUR |
0.4513 EUR |
0.4367 EUR |
| 2024-11-21 |
0.4328 EUR |
54,356.3104 KAVA |
0.4224 EUR |
0.4059 EUR |
0.4452 EUR |
0.4376 EUR |
| 2024-11-20 |
0.4247 EUR |
131,008.1047 KAVA |
0.4296 EUR |
0.4075 EUR |
0.4364 EUR |
0.4166 EUR |
| 2024-11-19 |
0.4526 EUR |
191,750.5062 KAVA |
0.4436 EUR |
0.4320 EUR |
0.4922 EUR |
0.4320 EUR |
| 2024-11-18 |
0.4415 EUR |
200,612.3142 KAVA |
0.4203 EUR |
0.4143 EUR |
0.4696 EUR |
0.4508 EUR |
| 2024-11-17 |
0.4344 EUR |
359,827.5531 KAVA |
0.4036 EUR |
0.3948 EUR |
0.4766 EUR |
0.4269 EUR |
| 2024-11-16 |
0.3903 EUR |
123,471.5002 KAVA |
0.3755 EUR |
0.3748 EUR |
0.4032 EUR |
0.4018 EUR |
| 2024-11-15 |
0.3659 EUR |
62,085.7378 KAVA |
0.3629 EUR |
0.3500 EUR |
0.3750 EUR |
0.3743 EUR |
| 2024-11-14 |
0.3750 EUR |
127,986.9607 KAVA |
0.3681 EUR |
0.3552 EUR |
0.3881 EUR |
0.3599 EUR |
| 2024-11-13 |
0.3766 EUR |
219,745.3517 KAVA |
0.3851 EUR |
0.3594 EUR |
0.4034 EUR |
0.3656 EUR |
| 2024-11-12 |
0.3847 EUR |
246,819.7256 KAVA |
0.3705 EUR |
0.3582 EUR |
0.4250 EUR |
0.3798 EUR |
| 2024-11-11 |
0.3565 EUR |
117,013.7961 KAVA |
0.3495 EUR |
0.3423 EUR |
0.3700 EUR |
0.3660 EUR |
| 2024-11-10 |
0.3469 EUR |
111,859.2947 KAVA |
0.3347 EUR |
0.3329 EUR |
0.3536 EUR |
0.3536 EUR |
| 2024-11-09 |
0.3254 EUR |
47,237.1240 KAVA |
0.3205 EUR |
0.3205 EUR |
0.3319 EUR |
0.3258 EUR |
| 2024-11-08 |
0.3164 EUR |
38,886.2958 KAVA |
0.3198 EUR |
0.3119 EUR |
0.3219 EUR |
0.3188 EUR |
| 2024-11-07 |
0.3185 EUR |
28,519.8188 KAVA |
0.3215 EUR |
0.3098 EUR |
0.3263 EUR |
0.3155 EUR |
| 2024-11-06 |
0.3008 EUR |
100,045.7693 KAVA |
0.2857 EUR |
0.2857 EUR |
0.3215 EUR |
0.3215 EUR |
| 2024-11-05 |
0.2814 EUR |
24,020.7161 KAVA |
0.2732 EUR |
0.2732 EUR |
0.2872 EUR |
0.2837 EUR |
| 2024-11-04 |
0.2786 EUR |
15,597.9711 KAVA |
0.2790 EUR |
0.2692 EUR |
0.2833 EUR |
0.2692 EUR |
| 2024-11-03 |
0.2816 EUR |
78,839.0524 KAVA |
0.2890 EUR |
0.2713 EUR |
0.2890 EUR |
0.2835 EUR |
| 2024-11-02 |
0.2928 EUR |
7,739.9905 KAVA |
0.3006 EUR |
0.2900 EUR |
0.3006 EUR |
0.2954 EUR |
| 2024-11-01 |
0.2967 EUR |
35,066.9947 KAVA |
0.2950 EUR |
0.2930 EUR |
0.3081 EUR |
0.2982 EUR |
| 2024-10-31 |
0.3055 EUR |
35,337.3586 KAVA |
0.3167 EUR |
0.2958 EUR |
0.3167 EUR |
0.2966 EUR |
| 2024-10-30 |
0.3246 EUR |
46,903.4889 KAVA |
0.3206 EUR |
0.3189 EUR |
0.3324 EUR |
0.3229 EUR |
| 2024-10-29 |
0.3142 EUR |
60,496.3342 KAVA |
0.3020 EUR |
0.3020 EUR |
0.3233 EUR |
0.3192 EUR |
| 2024-10-28 |
0.2992 EUR |
71,271.2695 KAVA |
0.3026 EUR |
0.2900 EUR |
0.3057 EUR |
0.2956 EUR |
| 2024-10-27 |
0.3020 EUR |
19,080.4748 KAVA |
0.2980 EUR |
0.2980 EUR |
0.3068 EUR |
0.3040 EUR |
| 2024-10-26 |
0.3021 EUR |
56,475.9487 KAVA |
0.2948 EUR |
0.2925 EUR |
0.3046 EUR |
0.2992 EUR |
| 2024-10-25 |
0.3029 EUR |
54,343.3594 KAVA |
0.3228 EUR |
0.2900 EUR |
0.3249 EUR |
0.2957 EUR |
| 2024-10-24 |
0.3198 EUR |
7,653.3429 KAVA |
0.3246 EUR |
0.3131 EUR |
0.3261 EUR |
0.3261 EUR |
| 2024-10-23 |
0.3249 EUR |
15,908.7862 KAVA |
0.3383 EUR |
0.3120 EUR |
0.3383 EUR |
0.3216 EUR |
| 2024-10-22 |
0.3366 EUR |
28,757.6892 KAVA |
0.3384 EUR |
0.3308 EUR |
0.3392 EUR |
0.3384 EUR |
| 2024-10-21 |
0.3434 EUR |
36,854.7020 KAVA |
0.3482 EUR |
0.3375 EUR |
0.3544 EUR |
0.3412 EUR |
| 2024-10-20 |
0.3489 EUR |
54,931.7703 KAVA |
0.3457 EUR |
0.3421 EUR |
0.3582 EUR |
0.3487 EUR |
| 2024-10-19 |
0.3392 EUR |
8,125.6687 KAVA |
0.3390 EUR |
0.3348 EUR |
0.3433 EUR |
0.3399 EUR |
| 2024-10-18 |
0.3357 EUR |
45,111.0976 KAVA |
0.3320 EUR |
0.3294 EUR |
0.3385 EUR |
0.3364 EUR |
| 2024-10-17 |
0.3289 EUR |
33,553.0095 KAVA |
0.3384 EUR |
0.3229 EUR |
0.3397 EUR |
0.3321 EUR |