Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3506 EUR |
35,697.5204 KAVA |
0.3307 EUR |
0.3287 EUR |
0.3602 EUR |
0.3455 EUR |
| 2024-07-07 |
0.3539 EUR |
54,353.8362 KAVA |
0.3584 EUR |
0.3466 EUR |
0.3605 EUR |
0.3549 EUR |
| 2024-07-06 |
0.3532 EUR |
13,010.1760 KAVA |
0.3373 EUR |
0.3362 EUR |
0.3634 EUR |
0.3629 EUR |
| 2024-07-05 |
0.3113 EUR |
257,155.9781 KAVA |
0.3340 EUR |
0.2933 EUR |
0.3375 EUR |
0.3375 EUR |
| 2024-07-04 |
0.3589 EUR |
143,064.6210 KAVA |
0.3770 EUR |
0.3449 EUR |
0.3770 EUR |
0.3551 EUR |
| 2024-07-03 |
0.3915 EUR |
146,050.2770 KAVA |
0.4031 EUR |
0.3766 EUR |
0.4031 EUR |
0.3809 EUR |
| 2024-07-02 |
0.4000 EUR |
82,197.4735 KAVA |
0.4031 EUR |
0.3961 EUR |
0.4055 EUR |
0.4017 EUR |
| 2024-07-01 |
0.4077 EUR |
119,070.2867 KAVA |
0.4113 EUR |
0.3980 EUR |
0.4163 EUR |
0.4115 EUR |
| 2024-06-30 |
0.4029 EUR |
36,860.0252 KAVA |
0.3992 EUR |
0.3944 EUR |
0.4077 EUR |
0.4047 EUR |
| 2024-06-29 |
0.4070 EUR |
25,666.9466 KAVA |
0.4118 EUR |
0.4034 EUR |
0.4139 EUR |
0.4039 EUR |
| 2024-06-28 |
0.4190 EUR |
10,149.3371 KAVA |
0.4216 EUR |
0.4084 EUR |
0.4245 EUR |
0.4084 EUR |
| 2024-06-27 |
0.4216 EUR |
49,705.8195 KAVA |
0.4228 EUR |
0.4104 EUR |
0.4284 EUR |
0.4219 EUR |
| 2024-06-26 |
0.4318 EUR |
13,589.9276 KAVA |
0.4376 EUR |
0.4221 EUR |
0.4376 EUR |
0.4273 EUR |
| 2024-06-25 |
0.4319 EUR |
29,237.7052 KAVA |
0.4300 EUR |
0.4265 EUR |
0.4397 EUR |
0.4356 EUR |
| 2024-06-24 |
0.4147 EUR |
47,450.2943 KAVA |
0.4220 EUR |
0.4012 EUR |
0.4220 EUR |
0.4166 EUR |
| 2024-06-23 |
0.4308 EUR |
23,192.3845 KAVA |
0.4398 EUR |
0.4200 EUR |
0.4410 EUR |
0.4254 EUR |
| 2024-06-22 |
0.4314 EUR |
74,693.1875 KAVA |
0.4299 EUR |
0.4260 EUR |
0.4370 EUR |
0.4366 EUR |
| 2024-06-21 |
0.4337 EUR |
17,390.0827 KAVA |
0.4332 EUR |
0.4272 EUR |
0.4419 EUR |
0.4307 EUR |
| 2024-06-20 |
0.4380 EUR |
34,919.7160 KAVA |
0.4255 EUR |
0.4239 EUR |
0.4482 EUR |
0.4338 EUR |
| 2024-06-19 |
0.4271 EUR |
41,690.5336 KAVA |
0.4150 EUR |
0.4125 EUR |
0.4346 EUR |
0.4318 EUR |
| 2024-06-18 |
0.4207 EUR |
185,112.4498 KAVA |
0.4607 EUR |
0.4011 EUR |
0.4607 EUR |
0.4151 EUR |
| 2024-06-17 |
0.4921 EUR |
59,712.6547 KAVA |
0.5241 EUR |
0.4693 EUR |
0.5241 EUR |
0.4749 EUR |
| 2024-06-16 |
0.5223 EUR |
4,707.6889 KAVA |
0.5162 EUR |
0.5150 EUR |
0.5243 EUR |
0.5234 EUR |
| 2024-06-15 |
0.5208 EUR |
20,794.6684 KAVA |
0.5151 EUR |
0.5151 EUR |
0.5234 EUR |
0.5215 EUR |
| 2024-06-14 |
0.5223 EUR |
50,521.7652 KAVA |
0.5281 EUR |
0.5009 EUR |
0.5432 EUR |
0.5058 EUR |
| 2024-06-13 |
0.5359 EUR |
52,178.5917 KAVA |
0.5465 EUR |
0.5265 EUR |
0.5474 EUR |
0.5279 EUR |
| 2024-06-12 |
0.5565 EUR |
121,420.6737 KAVA |
0.5472 EUR |
0.5350 EUR |
0.5704 EUR |
0.5581 EUR |
| 2024-06-11 |
0.5639 EUR |
53,943.2359 KAVA |
0.5850 EUR |
0.5460 EUR |
0.5850 EUR |
0.5541 EUR |
| 2024-06-10 |
0.5942 EUR |
35,036.8426 KAVA |
0.5938 EUR |
0.5814 EUR |
0.6020 EUR |
0.5877 EUR |
| 2024-06-09 |
0.5925 EUR |
66,076.3777 KAVA |
0.5969 EUR |
0.5875 EUR |
0.6010 EUR |
0.5998 EUR |
| 2024-06-08 |
0.5992 EUR |
19,329.2632 KAVA |
0.5965 EUR |
0.5805 EUR |
0.6116 EUR |
0.5950 EUR |
| 2024-06-07 |
0.6087 EUR |
174,428.3867 KAVA |
0.6500 EUR |
0.5661 EUR |
0.6619 EUR |
0.5969 EUR |
| 2024-06-06 |
0.6487 EUR |
103,887.4970 KAVA |
0.6365 EUR |
0.6365 EUR |
0.6553 EUR |
0.6468 EUR |
| 2024-06-05 |
0.6351 EUR |
93,365.9148 KAVA |
0.6234 EUR |
0.6208 EUR |
0.6462 EUR |
0.6386 EUR |
| 2024-06-04 |
0.6036 EUR |
89,016.3985 KAVA |
0.6025 EUR |
0.5969 EUR |
0.6196 EUR |
0.6196 EUR |
| 2024-06-03 |
0.6033 EUR |
48,540.5984 KAVA |
0.6002 EUR |
0.5960 EUR |
0.6112 EUR |
0.6038 EUR |
| 2024-06-02 |
0.6057 EUR |
138,890.6935 KAVA |
0.6061 EUR |
0.5921 EUR |
0.6224 EUR |
0.6040 EUR |
| 2024-06-01 |
0.6034 EUR |
29,741.9523 KAVA |
0.6019 EUR |
0.5993 EUR |
0.6099 EUR |
0.6051 EUR |
| 2024-05-31 |
0.6160 EUR |
40,150.0939 KAVA |
0.6229 EUR |
0.6003 EUR |
0.6277 EUR |
0.6040 EUR |
| 2024-05-30 |
0.6256 EUR |
76,006.4708 KAVA |
0.6204 EUR |
0.6181 EUR |
0.6338 EUR |
0.6263 EUR |
| 2024-05-29 |
0.6309 EUR |
212,284.3858 KAVA |
0.6315 EUR |
0.6204 EUR |
0.6398 EUR |
0.6213 EUR |
| 2024-05-28 |
0.6310 EUR |
40,702.4866 KAVA |
0.6314 EUR |
0.6218 EUR |
0.6389 EUR |
0.6359 EUR |
| 2024-05-27 |
0.6348 EUR |
127,978.1466 KAVA |
0.6251 EUR |
0.6250 EUR |
0.6478 EUR |
0.6366 EUR |
| 2024-05-26 |
0.6223 EUR |
43,862.6452 KAVA |
0.6312 EUR |
0.6170 EUR |
0.6312 EUR |
0.6229 EUR |
| 2024-05-25 |
0.6327 EUR |
50,572.4805 KAVA |
0.6239 EUR |
0.6239 EUR |
0.6424 EUR |
0.6294 EUR |
| 2024-05-24 |
0.6081 EUR |
59,309.8137 KAVA |
0.6074 EUR |
0.5961 EUR |
0.6200 EUR |
0.6198 EUR |
| 2024-05-23 |
0.6137 EUR |
166,808.9814 KAVA |
0.6326 EUR |
0.5850 EUR |
0.6416 EUR |
0.6133 EUR |
| 2024-05-22 |
0.6433 EUR |
23,028.6117 KAVA |
0.6373 EUR |
0.6323 EUR |
0.6476 EUR |
0.6355 EUR |
| 2024-05-21 |
0.6373 EUR |
202,197.2401 KAVA |
0.6395 EUR |
0.6300 EUR |
0.6486 EUR |
0.6382 EUR |
| 2024-05-20 |
0.6197 EUR |
60,153.1434 KAVA |
0.6056 EUR |
0.6011 EUR |
0.6412 EUR |
0.6401 EUR |