Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.9629 EUR |
73,311.8717 KAVA |
0.9825 EUR |
0.9412 EUR |
0.9832 EUR |
0.9412 EUR |
| 2024-03-29 |
0.9533 EUR |
102,003.9504 KAVA |
0.9351 EUR |
0.9192 EUR |
0.9763 EUR |
0.9763 EUR |
| 2024-03-28 |
0.9214 EUR |
94,560.3532 KAVA |
0.9087 EUR |
0.8870 EUR |
0.9380 EUR |
0.9367 EUR |
| 2024-03-27 |
0.9263 EUR |
140,669.0699 KAVA |
0.9335 EUR |
0.8946 EUR |
0.9700 EUR |
0.9061 EUR |
| 2024-03-26 |
0.9250 EUR |
170,569.1042 KAVA |
0.8972 EUR |
0.8958 EUR |
0.9500 EUR |
0.9205 EUR |
| 2024-03-25 |
0.8846 EUR |
202,967.4042 KAVA |
0.8605 EUR |
0.8605 EUR |
0.9000 EUR |
0.8848 EUR |
| 2024-03-24 |
0.8498 EUR |
180,543.4112 KAVA |
0.8439 EUR |
0.8343 EUR |
0.8649 EUR |
0.8620 EUR |
| 2024-03-23 |
0.8568 EUR |
97,155.8788 KAVA |
0.8401 EUR |
0.8324 EUR |
0.8692 EUR |
0.8599 EUR |
| 2024-03-22 |
0.8564 EUR |
233,325.8965 KAVA |
0.8747 EUR |
0.8187 EUR |
0.8882 EUR |
0.8245 EUR |
| 2024-03-21 |
0.8841 EUR |
436,394.5246 KAVA |
0.8715 EUR |
0.8480 EUR |
0.9080 EUR |
0.8774 EUR |
| 2024-03-20 |
0.8169 EUR |
301,480.3003 KAVA |
0.7707 EUR |
0.7460 EUR |
0.8720 EUR |
0.8720 EUR |
| 2024-03-19 |
0.8000 EUR |
377,933.3158 KAVA |
0.8887 EUR |
0.7631 EUR |
0.9054 EUR |
0.7687 EUR |
| 2024-03-18 |
0.8775 EUR |
252,159.9409 KAVA |
0.8385 EUR |
0.8113 EUR |
0.9040 EUR |
0.8856 EUR |
| 2024-03-17 |
0.8172 EUR |
210,879.3493 KAVA |
0.8296 EUR |
0.7690 EUR |
0.8532 EUR |
0.8454 EUR |
| 2024-03-16 |
0.8770 EUR |
220,910.5896 KAVA |
0.9131 EUR |
0.8036 EUR |
0.9300 EUR |
0.8131 EUR |
| 2024-03-15 |
0.8932 EUR |
834,584.5548 KAVA |
0.9932 EUR |
0.8430 EUR |
1.0270 EUR |
0.9067 EUR |
| 2024-03-14 |
0.9843 EUR |
328,970.2339 KAVA |
1.0180 EUR |
0.9250 EUR |
1.0480 EUR |
0.9823 EUR |
| 2024-03-13 |
1.0062 EUR |
220,815.0927 KAVA |
0.9674 EUR |
0.9668 EUR |
1.0467 EUR |
1.0211 EUR |
| 2024-03-12 |
0.9509 EUR |
181,764.8169 KAVA |
0.9898 EUR |
0.8985 EUR |
0.9962 EUR |
0.9768 EUR |
| 2024-03-11 |
0.9696 EUR |
498,479.0449 KAVA |
0.9237 EUR |
0.9228 EUR |
1.0000 EUR |
0.9876 EUR |
| 2024-03-10 |
0.9210 EUR |
153,198.0997 KAVA |
0.9431 EUR |
0.8900 EUR |
0.9563 EUR |
0.9118 EUR |
| 2024-03-09 |
0.9478 EUR |
169,364.8296 KAVA |
0.9378 EUR |
0.9306 EUR |
0.9590 EUR |
0.9441 EUR |
| 2024-03-08 |
0.9503 EUR |
529,030.2712 KAVA |
0.9250 EUR |
0.8993 EUR |
0.9811 EUR |
0.9431 EUR |
| 2024-03-07 |
0.8978 EUR |
365,663.6053 KAVA |
0.8766 EUR |
0.8740 EUR |
0.9234 EUR |
0.9032 EUR |
| 2024-03-06 |
0.8371 EUR |
140,240.3480 KAVA |
0.8182 EUR |
0.7870 EUR |
0.8681 EUR |
0.8509 EUR |
| 2024-03-05 |
0.8443 EUR |
569,432.2593 KAVA |
0.8954 EUR |
0.7201 EUR |
0.9174 EUR |
0.7970 EUR |
| 2024-03-04 |
0.8938 EUR |
225,124.1597 KAVA |
0.8720 EUR |
0.8580 EUR |
0.9200 EUR |
0.8837 EUR |
| 2024-03-03 |
0.8620 EUR |
198,032.4127 KAVA |
0.8841 EUR |
0.8203 EUR |
0.8980 EUR |
0.8691 EUR |
| 2024-03-02 |
0.8697 EUR |
445,007.9948 KAVA |
0.8256 EUR |
0.8165 EUR |
0.9000 EUR |
0.8828 EUR |
| 2024-03-01 |
0.8044 EUR |
141,059.1959 KAVA |
0.7827 EUR |
0.7827 EUR |
0.8278 EUR |
0.8248 EUR |
| 2024-02-29 |
0.7903 EUR |
270,234.8291 KAVA |
0.7512 EUR |
0.7505 EUR |
0.8116 EUR |
0.7969 EUR |
| 2024-02-28 |
0.7608 EUR |
237,766.2855 KAVA |
0.7529 EUR |
0.7317 EUR |
0.7807 EUR |
0.7427 EUR |
| 2024-02-27 |
0.7526 EUR |
148,318.4662 KAVA |
0.7443 EUR |
0.7369 EUR |
0.7684 EUR |
0.7505 EUR |
| 2024-02-26 |
0.7253 EUR |
287,288.7551 KAVA |
0.7451 EUR |
0.7109 EUR |
0.7489 EUR |
0.7406 EUR |
| 2024-02-25 |
0.7404 EUR |
129,939.9046 KAVA |
0.7506 EUR |
0.7292 EUR |
0.7526 EUR |
0.7350 EUR |
| 2024-02-24 |
0.7448 EUR |
462,966.1284 KAVA |
0.7185 EUR |
0.7183 EUR |
0.7650 EUR |
0.7489 EUR |
| 2024-02-23 |
0.7157 EUR |
271,861.7086 KAVA |
0.7175 EUR |
0.6992 EUR |
0.7346 EUR |
0.7220 EUR |
| 2024-02-22 |
0.7165 EUR |
136,323.2552 KAVA |
0.7159 EUR |
0.6946 EUR |
0.7257 EUR |
0.7200 EUR |
| 2024-02-21 |
0.7191 EUR |
326,852.3846 KAVA |
0.7154 EUR |
0.6940 EUR |
0.7373 EUR |
0.7024 EUR |
| 2024-02-20 |
0.7216 EUR |
171,273.3866 KAVA |
0.7332 EUR |
0.6900 EUR |
0.7369 EUR |
0.7166 EUR |
| 2024-02-19 |
0.7252 EUR |
113,425.9406 KAVA |
0.7112 EUR |
0.7062 EUR |
0.7365 EUR |
0.7332 EUR |
| 2024-02-18 |
0.7015 EUR |
144,393.4817 KAVA |
0.6881 EUR |
0.6842 EUR |
0.7121 EUR |
0.7072 EUR |
| 2024-02-17 |
0.6836 EUR |
113,272.9745 KAVA |
0.6998 EUR |
0.6680 EUR |
0.7026 EUR |
0.6899 EUR |
| 2024-02-16 |
0.7062 EUR |
311,653.6667 KAVA |
0.7007 EUR |
0.6868 EUR |
0.7182 EUR |
0.6921 EUR |
| 2024-02-15 |
0.7016 EUR |
423,964.2155 KAVA |
0.6881 EUR |
0.6859 EUR |
0.7145 EUR |
0.6999 EUR |
| 2024-02-14 |
0.6850 EUR |
149,895.1206 KAVA |
0.6719 EUR |
0.6690 EUR |
0.6940 EUR |
0.6886 EUR |
| 2024-02-13 |
0.6783 EUR |
410,078.3111 KAVA |
0.6776 EUR |
0.6661 EUR |
0.6864 EUR |
0.6718 EUR |
| 2024-02-12 |
0.6673 EUR |
226,069.6572 KAVA |
0.6631 EUR |
0.6526 EUR |
0.6799 EUR |
0.6752 EUR |
| 2024-02-11 |
0.6626 EUR |
61,126.9757 KAVA |
0.6624 EUR |
0.6574 EUR |
0.6692 EUR |
0.6618 EUR |
| 2024-02-10 |
0.6698 EUR |
84,621.2833 KAVA |
0.6747 EUR |
0.6645 EUR |
0.6783 EUR |
0.6663 EUR |