Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.6130 EUR |
16,879.9067 KAVA |
0.6189 EUR |
0.6069 EUR |
0.6189 EUR |
0.6086 EUR |
| 2024-05-18 |
0.6221 EUR |
11,089.9253 KAVA |
0.6192 EUR |
0.6168 EUR |
0.6265 EUR |
0.6224 EUR |
| 2024-05-17 |
0.6099 EUR |
38,328.9498 KAVA |
0.6064 EUR |
0.6003 EUR |
0.6202 EUR |
0.6184 EUR |
| 2024-05-16 |
0.5999 EUR |
173,706.3799 KAVA |
0.6048 EUR |
0.5851 EUR |
0.6106 EUR |
0.6043 EUR |
| 2024-05-15 |
0.5869 EUR |
38,209.7127 KAVA |
0.5789 EUR |
0.5760 EUR |
0.6043 EUR |
0.6043 EUR |
| 2024-05-14 |
0.5815 EUR |
75,742.3737 KAVA |
0.5797 EUR |
0.5722 EUR |
0.5874 EUR |
0.5769 EUR |
| 2024-05-13 |
0.5830 EUR |
39,011.0488 KAVA |
0.5857 EUR |
0.5637 EUR |
0.5932 EUR |
0.5854 EUR |
| 2024-05-12 |
0.5940 EUR |
48,100.5611 KAVA |
0.5967 EUR |
0.5850 EUR |
0.6013 EUR |
0.5855 EUR |
| 2024-05-11 |
0.5983 EUR |
6,875.1605 KAVA |
0.5985 EUR |
0.5944 EUR |
0.6032 EUR |
0.5962 EUR |
| 2024-05-10 |
0.6118 EUR |
48,219.8869 KAVA |
0.6220 EUR |
0.5944 EUR |
0.6281 EUR |
0.5968 EUR |
| 2024-05-09 |
0.6171 EUR |
54,970.8653 KAVA |
0.6093 EUR |
0.5999 EUR |
0.6234 EUR |
0.6211 EUR |
| 2024-05-08 |
0.6090 EUR |
30,227.9457 KAVA |
0.6107 EUR |
0.6051 EUR |
0.6225 EUR |
0.6088 EUR |
| 2024-05-07 |
0.6247 EUR |
57,392.8434 KAVA |
0.6281 EUR |
0.6190 EUR |
0.6323 EUR |
0.6214 EUR |
| 2024-05-06 |
0.6386 EUR |
67,788.3346 KAVA |
0.6461 EUR |
0.6270 EUR |
0.6580 EUR |
0.6356 EUR |
| 2024-05-05 |
0.6377 EUR |
43,947.4320 KAVA |
0.6342 EUR |
0.6265 EUR |
0.6520 EUR |
0.6445 EUR |
| 2024-05-04 |
0.6324 EUR |
29,697.0348 KAVA |
0.6382 EUR |
0.6296 EUR |
0.6405 EUR |
0.6379 EUR |
| 2024-05-03 |
0.6279 EUR |
71,116.1651 KAVA |
0.6200 EUR |
0.6135 EUR |
0.6400 EUR |
0.6373 EUR |
| 2024-05-02 |
0.6036 EUR |
73,818.1867 KAVA |
0.5997 EUR |
0.5896 EUR |
0.6187 EUR |
0.6187 EUR |
| 2024-05-01 |
0.5850 EUR |
33,554.9568 KAVA |
0.6011 EUR |
0.5633 EUR |
0.6098 EUR |
0.6007 EUR |
| 2024-04-30 |
0.6177 EUR |
121,681.7082 KAVA |
0.6399 EUR |
0.5848 EUR |
0.6477 EUR |
0.6061 EUR |
| 2024-04-29 |
0.6313 EUR |
77,378.1202 KAVA |
0.6386 EUR |
0.6177 EUR |
0.6445 EUR |
0.6267 EUR |
| 2024-04-28 |
0.6562 EUR |
80,847.1546 KAVA |
0.6600 EUR |
0.6494 EUR |
0.6634 EUR |
0.6516 EUR |
| 2024-04-27 |
0.6451 EUR |
30,818.9947 KAVA |
0.6604 EUR |
0.6339 EUR |
0.6606 EUR |
0.6489 EUR |
| 2024-04-26 |
0.6576 EUR |
31,605.8678 KAVA |
0.6664 EUR |
0.6488 EUR |
0.6700 EUR |
0.6682 EUR |
| 2024-04-25 |
0.6748 EUR |
114,467.7385 KAVA |
0.6837 EUR |
0.6550 EUR |
0.6858 EUR |
0.6739 EUR |
| 2024-04-24 |
0.7051 EUR |
311,617.2902 KAVA |
0.7066 EUR |
0.6814 EUR |
0.7312 EUR |
0.6897 EUR |
| 2024-04-23 |
0.6980 EUR |
150,273.4440 KAVA |
0.6995 EUR |
0.6824 EUR |
0.7164 EUR |
0.7101 EUR |
| 2024-04-22 |
0.6920 EUR |
154,819.9130 KAVA |
0.6651 EUR |
0.6650 EUR |
0.6990 EUR |
0.6948 EUR |
| 2024-04-21 |
0.6752 EUR |
112,173.3590 KAVA |
0.6791 EUR |
0.6590 EUR |
0.6860 EUR |
0.6670 EUR |
| 2024-04-20 |
0.6594 EUR |
82,601.9892 KAVA |
0.6280 EUR |
0.6264 EUR |
0.6880 EUR |
0.6880 EUR |
| 2024-04-19 |
0.6245 EUR |
72,410.9354 KAVA |
0.6252 EUR |
0.5900 EUR |
0.6441 EUR |
0.6200 EUR |
| 2024-04-18 |
0.6188 EUR |
94,491.2758 KAVA |
0.6030 EUR |
0.5907 EUR |
0.6333 EUR |
0.6333 EUR |
| 2024-04-17 |
0.6036 EUR |
88,532.6232 KAVA |
0.6064 EUR |
0.5850 EUR |
0.6210 EUR |
0.6137 EUR |
| 2024-04-16 |
0.5961 EUR |
66,731.1068 KAVA |
0.5996 EUR |
0.5800 EUR |
0.6202 EUR |
0.6137 EUR |
| 2024-04-15 |
0.6340 EUR |
160,540.1404 KAVA |
0.6330 EUR |
0.5839 EUR |
0.6576 EUR |
0.6078 EUR |
| 2024-04-14 |
0.6167 EUR |
109,773.9883 KAVA |
0.6128 EUR |
0.5864 EUR |
0.6353 EUR |
0.6344 EUR |
| 2024-04-13 |
0.6164 EUR |
318,863.2524 KAVA |
0.7354 EUR |
0.5311 EUR |
0.7354 EUR |
0.6168 EUR |
| 2024-04-12 |
0.7661 EUR |
308,128.5114 KAVA |
0.8700 EUR |
0.7050 EUR |
0.8770 EUR |
0.7364 EUR |
| 2024-04-11 |
0.8610 EUR |
18,313.4808 KAVA |
0.8727 EUR |
0.8442 EUR |
0.8771 EUR |
0.8676 EUR |
| 2024-04-10 |
0.8536 EUR |
107,144.1307 KAVA |
0.8810 EUR |
0.8270 EUR |
0.8850 EUR |
0.8771 EUR |
| 2024-04-09 |
0.9075 EUR |
73,103.1448 KAVA |
0.9157 EUR |
0.8870 EUR |
0.9267 EUR |
0.8928 EUR |
| 2024-04-08 |
0.8980 EUR |
152,331.2069 KAVA |
0.8792 EUR |
0.8742 EUR |
0.9200 EUR |
0.9110 EUR |
| 2024-04-07 |
0.8857 EUR |
100,663.4094 KAVA |
0.8591 EUR |
0.8591 EUR |
0.8950 EUR |
0.8770 EUR |
| 2024-04-06 |
0.8489 EUR |
7,390.9944 KAVA |
0.8303 EUR |
0.8303 EUR |
0.8579 EUR |
0.8516 EUR |
| 2024-04-05 |
0.8318 EUR |
44,006.0882 KAVA |
0.8514 EUR |
0.8070 EUR |
0.8514 EUR |
0.8330 EUR |
| 2024-04-04 |
0.8425 EUR |
88,357.4305 KAVA |
0.8334 EUR |
0.8100 EUR |
0.8715 EUR |
0.8510 EUR |
| 2024-04-03 |
0.8499 EUR |
243,083.7089 KAVA |
0.8521 EUR |
0.8198 EUR |
0.8747 EUR |
0.8384 EUR |
| 2024-04-02 |
0.8950 EUR |
319,611.5460 KAVA |
0.9914 EUR |
0.8514 EUR |
1.0041 EUR |
0.8602 EUR |
| 2024-04-01 |
1.0032 EUR |
248,228.8277 KAVA |
0.9915 EUR |
0.9627 EUR |
1.0493 EUR |
0.9844 EUR |
| 2024-03-31 |
0.9834 EUR |
100,574.7895 KAVA |
0.9455 EUR |
0.9455 EUR |
1.0111 EUR |
0.9894 EUR |