Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3415 EUR |
85,051.1406 KAVA |
0.3399 EUR |
0.3347 EUR |
0.3492 EUR |
0.3435 EUR |
| 2024-10-15 |
0.3444 EUR |
191,832.1740 KAVA |
0.3297 EUR |
0.3202 EUR |
0.3584 EUR |
0.3385 EUR |
| 2024-10-14 |
0.3209 EUR |
27,211.1258 KAVA |
0.3170 EUR |
0.3170 EUR |
0.3256 EUR |
0.3248 EUR |
| 2024-10-13 |
0.3105 EUR |
49,229.6204 KAVA |
0.3168 EUR |
0.3035 EUR |
0.3175 EUR |
0.3097 EUR |
| 2024-10-12 |
0.3199 EUR |
53,719.6929 KAVA |
0.3126 EUR |
0.3126 EUR |
0.3262 EUR |
0.3159 EUR |
| 2024-10-11 |
0.3064 EUR |
90,047.7989 KAVA |
0.2986 EUR |
0.2986 EUR |
0.3269 EUR |
0.3140 EUR |
| 2024-10-10 |
0.3013 EUR |
101,720.2892 KAVA |
0.3049 EUR |
0.2850 EUR |
0.3084 EUR |
0.2893 EUR |
| 2024-10-09 |
0.3013 EUR |
18,684.6392 KAVA |
0.3013 EUR |
0.2973 EUR |
0.3060 EUR |
0.2980 EUR |
| 2024-10-08 |
0.3027 EUR |
44,951.9422 KAVA |
0.3083 EUR |
0.2980 EUR |
0.3091 EUR |
0.3002 EUR |
| 2024-10-07 |
0.3147 EUR |
44,475.8369 KAVA |
0.3120 EUR |
0.3085 EUR |
0.3169 EUR |
0.3111 EUR |
| 2024-10-06 |
0.3049 EUR |
71,261.2482 KAVA |
0.3022 EUR |
0.3022 EUR |
0.3114 EUR |
0.3089 EUR |
| 2024-10-05 |
0.3077 EUR |
12,793.4954 KAVA |
0.3059 EUR |
0.3016 EUR |
0.3109 EUR |
0.3042 EUR |
| 2024-10-04 |
0.2931 EUR |
115,378.0424 KAVA |
0.2808 EUR |
0.2808 EUR |
0.3059 EUR |
0.3032 EUR |
| 2024-10-03 |
0.2877 EUR |
97,967.5806 KAVA |
0.2929 EUR |
0.2750 EUR |
0.3009 EUR |
0.2812 EUR |
| 2024-10-02 |
0.3036 EUR |
138,234.8911 KAVA |
0.3050 EUR |
0.2860 EUR |
0.3124 EUR |
0.2902 EUR |
| 2024-10-01 |
0.3095 EUR |
103,864.0572 KAVA |
0.3247 EUR |
0.2950 EUR |
0.3369 EUR |
0.3021 EUR |
| 2024-09-30 |
0.3364 EUR |
37,335.8022 KAVA |
0.3465 EUR |
0.3281 EUR |
0.3465 EUR |
0.3287 EUR |
| 2024-09-29 |
0.3493 EUR |
59,105.9329 KAVA |
0.3542 EUR |
0.3459 EUR |
0.3547 EUR |
0.3470 EUR |
| 2024-09-28 |
0.3486 EUR |
31,035.1161 KAVA |
0.3580 EUR |
0.3396 EUR |
0.3614 EUR |
0.3559 EUR |
| 2024-09-27 |
0.3534 EUR |
137,278.7948 KAVA |
0.3461 EUR |
0.3444 EUR |
0.3576 EUR |
0.3543 EUR |
| 2024-09-26 |
0.3480 EUR |
118,385.1765 KAVA |
0.3406 EUR |
0.3354 EUR |
0.3502 EUR |
0.3473 EUR |
| 2024-09-25 |
0.3434 EUR |
73,896.4071 KAVA |
0.3423 EUR |
0.3400 EUR |
0.3487 EUR |
0.3462 EUR |
| 2024-09-24 |
0.3401 EUR |
54,788.4328 KAVA |
0.3416 EUR |
0.3352 EUR |
0.3467 EUR |
0.3427 EUR |
| 2024-09-23 |
0.3362 EUR |
41,827.6052 KAVA |
0.3345 EUR |
0.3340 EUR |
0.3407 EUR |
0.3394 EUR |
| 2024-09-22 |
0.3401 EUR |
23,251.5451 KAVA |
0.3482 EUR |
0.3324 EUR |
0.3482 EUR |
0.3324 EUR |
| 2024-09-21 |
0.3333 EUR |
29,078.1972 KAVA |
0.3367 EUR |
0.3250 EUR |
0.3476 EUR |
0.3476 EUR |
| 2024-09-20 |
0.3572 EUR |
276,774.5767 KAVA |
0.3476 EUR |
0.3356 EUR |
0.3698 EUR |
0.3381 EUR |
| 2024-09-19 |
0.3426 EUR |
707,836.1390 KAVA |
0.2976 EUR |
0.2976 EUR |
0.3819 EUR |
0.3577 EUR |
| 2024-09-18 |
0.2885 EUR |
165,546.6269 KAVA |
0.2728 EUR |
0.2728 EUR |
0.3084 EUR |
0.2934 EUR |
| 2024-09-17 |
0.2690 EUR |
17,827.1634 KAVA |
0.2656 EUR |
0.2656 EUR |
0.2733 EUR |
0.2729 EUR |
| 2024-09-16 |
0.2688 EUR |
23,830.4900 KAVA |
0.2719 EUR |
0.2623 EUR |
0.2734 EUR |
0.2634 EUR |
| 2024-09-15 |
0.2791 EUR |
11,048.3508 KAVA |
0.2838 EUR |
0.2720 EUR |
0.2838 EUR |
0.2720 EUR |
| 2024-09-14 |
0.2822 EUR |
18,196.2919 KAVA |
0.2871 EUR |
0.2803 EUR |
0.2871 EUR |
0.2826 EUR |
| 2024-09-13 |
0.2860 EUR |
13,676.4000 KAVA |
0.2813 EUR |
0.2810 EUR |
0.2886 EUR |
0.2877 EUR |
| 2024-09-12 |
0.2794 EUR |
59,293.9703 KAVA |
0.2753 EUR |
0.2753 EUR |
0.2850 EUR |
0.2833 EUR |
| 2024-09-11 |
0.2706 EUR |
33,650.4182 KAVA |
0.2736 EUR |
0.2687 EUR |
0.2785 EUR |
0.2775 EUR |
| 2024-09-10 |
0.2766 EUR |
35,537.3437 KAVA |
0.2700 EUR |
0.2694 EUR |
0.2810 EUR |
0.2810 EUR |
| 2024-09-09 |
0.2693 EUR |
20,173.7738 KAVA |
0.2599 EUR |
0.2599 EUR |
0.2743 EUR |
0.2743 EUR |
| 2024-09-08 |
0.2551 EUR |
21,633.4784 KAVA |
0.2544 EUR |
0.2528 EUR |
0.2596 EUR |
0.2557 EUR |
| 2024-09-07 |
0.2571 EUR |
28,327.5362 KAVA |
0.2520 EUR |
0.2497 EUR |
0.2591 EUR |
0.2563 EUR |
| 2024-09-06 |
0.2544 EUR |
27,373.9243 KAVA |
0.2613 EUR |
0.2424 EUR |
0.2625 EUR |
0.2512 EUR |
| 2024-09-05 |
0.2615 EUR |
26,304.5958 KAVA |
0.2667 EUR |
0.2577 EUR |
0.2667 EUR |
0.2592 EUR |
| 2024-09-04 |
0.2617 EUR |
74,844.6185 KAVA |
0.2630 EUR |
0.2500 EUR |
0.2700 EUR |
0.2663 EUR |
| 2024-09-03 |
0.2724 EUR |
35,763.5206 KAVA |
0.2814 EUR |
0.2643 EUR |
0.2814 EUR |
0.2666 EUR |
| 2024-09-02 |
0.2670 EUR |
8,996.2492 KAVA |
0.2651 EUR |
0.2622 EUR |
0.2714 EUR |
0.2714 EUR |
| 2024-09-01 |
0.2709 EUR |
38,721.0834 KAVA |
0.2750 EUR |
0.2647 EUR |
0.2750 EUR |
0.2680 EUR |
| 2024-08-31 |
0.2829 EUR |
26,932.2161 KAVA |
0.2845 EUR |
0.2758 EUR |
0.2845 EUR |
0.2758 EUR |
| 2024-08-30 |
0.2804 EUR |
20,634.1450 KAVA |
0.2825 EUR |
0.2721 EUR |
0.2869 EUR |
0.2869 EUR |
| 2024-08-29 |
0.2862 EUR |
47,536.1153 KAVA |
0.2816 EUR |
0.2816 EUR |
0.2965 EUR |
0.2853 EUR |
| 2024-08-28 |
0.2853 EUR |
33,188.7228 KAVA |
0.2830 EUR |
0.2726 EUR |
0.2932 EUR |
0.2793 EUR |