Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.6733 EUR |
182,345.8932 KAVA |
0.6609 EUR |
0.6609 EUR |
0.6818 EUR |
0.6724 EUR |
| 2024-02-08 |
0.6672 EUR |
266,302.1285 KAVA |
0.6522 EUR |
0.6522 EUR |
0.6768 EUR |
0.6597 EUR |
| 2024-02-07 |
0.6464 EUR |
132,391.7242 KAVA |
0.6406 EUR |
0.6360 EUR |
0.6603 EUR |
0.6508 EUR |
| 2024-02-06 |
0.6372 EUR |
58,224.2724 KAVA |
0.6380 EUR |
0.6341 EUR |
0.6427 EUR |
0.6400 EUR |
| 2024-02-05 |
0.6389 EUR |
53,856.2637 KAVA |
0.6382 EUR |
0.6297 EUR |
0.6482 EUR |
0.6417 EUR |
| 2024-02-04 |
0.6438 EUR |
87,230.7296 KAVA |
0.6521 EUR |
0.6380 EUR |
0.6527 EUR |
0.6400 EUR |
| 2024-02-03 |
0.6575 EUR |
69,070.1700 KAVA |
0.6529 EUR |
0.6525 EUR |
0.6623 EUR |
0.6567 EUR |
| 2024-02-02 |
0.6500 EUR |
140,370.8167 KAVA |
0.6492 EUR |
0.6452 EUR |
0.6552 EUR |
0.6509 EUR |
| 2024-02-01 |
0.6464 EUR |
56,722.2048 KAVA |
0.6579 EUR |
0.6400 EUR |
0.6579 EUR |
0.6459 EUR |
| 2024-01-31 |
0.6657 EUR |
236,366.4078 KAVA |
0.6698 EUR |
0.6520 EUR |
0.6735 EUR |
0.6548 EUR |
| 2024-01-30 |
0.6819 EUR |
181,044.9565 KAVA |
0.6775 EUR |
0.6749 EUR |
0.6918 EUR |
0.6854 EUR |
| 2024-01-29 |
0.6695 EUR |
167,291.7169 KAVA |
0.6655 EUR |
0.6577 EUR |
0.6825 EUR |
0.6757 EUR |
| 2024-01-28 |
0.6658 EUR |
97,016.5225 KAVA |
0.6620 EUR |
0.6517 EUR |
0.6768 EUR |
0.6535 EUR |
| 2024-01-27 |
0.6584 EUR |
102,646.5930 KAVA |
0.6564 EUR |
0.6467 EUR |
0.6660 EUR |
0.6586 EUR |
| 2024-01-26 |
0.6517 EUR |
138,977.3745 KAVA |
0.6374 EUR |
0.6360 EUR |
0.6604 EUR |
0.6555 EUR |
| 2024-01-25 |
0.6348 EUR |
94,196.0747 KAVA |
0.6352 EUR |
0.6282 EUR |
0.6402 EUR |
0.6385 EUR |
| 2024-01-24 |
0.6343 EUR |
163,692.6713 KAVA |
0.6435 EUR |
0.6227 EUR |
0.6445 EUR |
0.6397 EUR |
| 2024-01-23 |
0.6492 EUR |
1,578,012.2505 KAVA |
0.6175 EUR |
0.6125 EUR |
0.6962 EUR |
0.6361 EUR |
| 2024-01-22 |
0.6354 EUR |
1,714,018.4872 KAVA |
0.6573 EUR |
0.6121 EUR |
0.6652 EUR |
0.6229 EUR |
| 2024-01-21 |
0.6650 EUR |
262,837.6920 KAVA |
0.6619 EUR |
0.6572 EUR |
0.6712 EUR |
0.6600 EUR |
| 2024-01-20 |
0.6543 EUR |
292,484.2874 KAVA |
0.6469 EUR |
0.6458 EUR |
0.6649 EUR |
0.6596 EUR |
| 2024-01-19 |
0.6440 EUR |
914,846.7793 KAVA |
0.6583 EUR |
0.6177 EUR |
0.6597 EUR |
0.6460 EUR |
| 2024-01-18 |
0.6694 EUR |
410,720.3042 KAVA |
0.6936 EUR |
0.6477 EUR |
0.6943 EUR |
0.6541 EUR |
| 2024-01-17 |
0.6986 EUR |
193,507.8951 KAVA |
0.7084 EUR |
0.6890 EUR |
0.7109 EUR |
0.6944 EUR |
| 2024-01-16 |
0.7054 EUR |
272,043.9306 KAVA |
0.6887 EUR |
0.6887 EUR |
0.7110 EUR |
0.7069 EUR |
| 2024-01-15 |
0.6912 EUR |
427,619.2788 KAVA |
0.6750 EUR |
0.6734 EUR |
0.7009 EUR |
0.6878 EUR |
| 2024-01-14 |
0.6998 EUR |
344,267.6602 KAVA |
0.7084 EUR |
0.6824 EUR |
0.7102 EUR |
0.6879 EUR |
| 2024-01-13 |
0.7047 EUR |
296,988.1904 KAVA |
0.7065 EUR |
0.6800 EUR |
0.7166 EUR |
0.7110 EUR |
| 2024-01-12 |
0.7220 EUR |
1,010,681.0262 KAVA |
0.7384 EUR |
0.6868 EUR |
0.7549 EUR |
0.6948 EUR |
| 2024-01-11 |
0.7374 EUR |
1,466,793.1034 KAVA |
0.7181 EUR |
0.7104 EUR |
0.7563 EUR |
0.7305 EUR |
| 2024-01-10 |
0.6934 EUR |
2,045,659.2884 KAVA |
0.6799 EUR |
0.6683 EUR |
0.7319 EUR |
0.7192 EUR |
| 2024-01-09 |
0.6845 EUR |
1,333,406.2460 KAVA |
0.7003 EUR |
0.6610 EUR |
0.7051 EUR |
0.6788 EUR |
| 2024-01-08 |
0.6804 EUR |
834,028.5859 KAVA |
0.6806 EUR |
0.6231 EUR |
0.7137 EUR |
0.7031 EUR |
| 2024-01-07 |
0.7178 EUR |
50,287.8399 KAVA |
0.7116 EUR |
0.6921 EUR |
0.7352 EUR |
0.6929 EUR |
| 2024-01-06 |
0.7097 EUR |
156,353.7173 KAVA |
0.7315 EUR |
0.6820 EUR |
0.7315 EUR |
0.7135 EUR |
| 2024-01-05 |
0.7376 EUR |
395,390.0358 KAVA |
0.7678 EUR |
0.7079 EUR |
0.7690 EUR |
0.7323 EUR |
| 2024-01-04 |
0.7682 EUR |
127,074.1624 KAVA |
0.7656 EUR |
0.7499 EUR |
0.7821 EUR |
0.7686 EUR |
| 2024-01-03 |
0.7913 EUR |
880,220.3578 KAVA |
0.8471 EUR |
0.6754 EUR |
0.8886 EUR |
0.7697 EUR |
| 2024-01-02 |
0.8526 EUR |
221,318.9308 KAVA |
0.8280 EUR |
0.8207 EUR |
0.8737 EUR |
0.8377 EUR |
| 2024-01-01 |
0.8216 EUR |
55,532.4997 KAVA |
0.7999 EUR |
0.7925 EUR |
0.8338 EUR |
0.8285 EUR |
| 2023-12-31 |
0.7965 EUR |
109,973.5654 KAVA |
0.7888 EUR |
0.7801 EUR |
0.8142 EUR |
0.7966 EUR |
| 2023-12-30 |
0.7917 EUR |
80,749.7702 KAVA |
0.8010 EUR |
0.7844 EUR |
0.8043 EUR |
0.7894 EUR |
| 2023-12-29 |
0.8127 EUR |
133,484.5463 KAVA |
0.8291 EUR |
0.7867 EUR |
0.8291 EUR |
0.7870 EUR |
| 2023-12-28 |
0.8440 EUR |
325,410.5784 KAVA |
0.8527 EUR |
0.8250 EUR |
0.8715 EUR |
0.8391 EUR |
| 2023-12-27 |
0.8235 EUR |
485,000.8203 KAVA |
0.8350 EUR |
0.7923 EUR |
0.8545 EUR |
0.8505 EUR |
| 2023-12-26 |
0.7989 EUR |
418,325.5496 KAVA |
0.8021 EUR |
0.7592 EUR |
0.8356 EUR |
0.8246 EUR |
| 2023-12-25 |
0.7986 EUR |
195,664.1692 KAVA |
0.7770 EUR |
0.7750 EUR |
0.8079 EUR |
0.7988 EUR |
| 2023-12-24 |
0.7779 EUR |
280,194.7174 KAVA |
0.7606 EUR |
0.7462 EUR |
0.8023 EUR |
0.7931 EUR |
| 2023-12-23 |
0.7487 EUR |
69,471.3652 KAVA |
0.7591 EUR |
0.7360 EUR |
0.7610 EUR |
0.7521 EUR |
| 2023-12-22 |
0.7607 EUR |
153,830.8180 KAVA |
0.7596 EUR |
0.7490 EUR |
0.7689 EUR |
0.7564 EUR |