Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
0.1219 EUR |
63,407.7042 KAVA |
0.1207 EUR |
0.1202 EUR |
0.1240 EUR |
0.1222 EUR |
| 2025-10-28 |
0.1227 EUR |
127,521.5076 KAVA |
0.1235 EUR |
0.1206 EUR |
0.1247 EUR |
0.1220 EUR |
| 2025-10-27 |
0.1266 EUR |
134,216.6384 KAVA |
0.1259 EUR |
0.1233 EUR |
0.1275 EUR |
0.1233 EUR |
| 2025-10-26 |
0.1252 EUR |
176,948.7353 KAVA |
0.1213 EUR |
0.1199 EUR |
0.1334 EUR |
0.1241 EUR |
| 2025-10-25 |
0.1199 EUR |
109,425.3938 KAVA |
0.1204 EUR |
0.1189 EUR |
0.1211 EUR |
0.1195 EUR |
| 2025-10-24 |
0.1203 EUR |
128,688.6087 KAVA |
0.1201 EUR |
0.1177 EUR |
0.1226 EUR |
0.1177 EUR |
| 2025-10-23 |
0.1177 EUR |
187,115.4602 KAVA |
0.1169 EUR |
0.1169 EUR |
0.1205 EUR |
0.1194 EUR |
| 2025-10-22 |
0.1206 EUR |
118,030.8310 KAVA |
0.1228 EUR |
0.1186 EUR |
0.1232 EUR |
0.1199 EUR |
| 2025-10-21 |
0.1274 EUR |
132,021.8046 KAVA |
0.1293 EUR |
0.1226 EUR |
0.1335 EUR |
0.1303 EUR |
| 2025-10-20 |
0.1307 EUR |
184,448.9016 KAVA |
0.1304 EUR |
0.1286 EUR |
0.1330 EUR |
0.1305 EUR |
| 2025-10-19 |
0.1281 EUR |
58,792.3234 KAVA |
0.1239 EUR |
0.1239 EUR |
0.1308 EUR |
0.1258 EUR |
| 2025-10-18 |
0.1236 EUR |
241,525.7719 KAVA |
0.1255 EUR |
0.1201 EUR |
0.1270 EUR |
0.1246 EUR |
| 2025-10-17 |
0.1273 EUR |
372,257.5743 KAVA |
0.1343 EUR |
0.1229 EUR |
0.1351 EUR |
0.1251 EUR |
| 2025-10-16 |
0.1437 EUR |
628,265.4790 KAVA |
0.1454 EUR |
0.1353 EUR |
0.1658 EUR |
0.1359 EUR |
| 2025-10-15 |
0.1522 EUR |
124,983.9619 KAVA |
0.1557 EUR |
0.1441 EUR |
0.1580 EUR |
0.1459 EUR |
| 2025-10-14 |
0.1551 EUR |
312,791.7586 KAVA |
0.1674 EUR |
0.1484 EUR |
0.1678 EUR |
0.1570 EUR |
| 2025-10-13 |
0.1635 EUR |
465,185.9090 KAVA |
0.1634 EUR |
0.1573 EUR |
0.1747 EUR |
0.1674 EUR |
| 2025-10-12 |
0.1562 EUR |
368,141.1324 KAVA |
0.1569 EUR |
0.1515 EUR |
0.1676 EUR |
0.1643 EUR |
| 2025-10-11 |
0.1588 EUR |
488,668.1313 KAVA |
0.1612 EUR |
0.1410 EUR |
0.1850 EUR |
0.1700 EUR |
| 2025-10-10 |
0.2887 EUR |
56,359.7860 KAVA |
0.2883 EUR |
0.2878 EUR |
0.2941 EUR |
0.2933 EUR |
| 2025-10-09 |
0.2787 EUR |
90,177.8313 KAVA |
0.2775 EUR |
0.2761 EUR |
0.2799 EUR |
0.2779 EUR |
| 2025-10-08 |
0.2785 EUR |
3,685.1039 KAVA |
0.2787 EUR |
0.2771 EUR |
0.2796 EUR |
0.2795 EUR |
| 2025-10-07 |
0.2820 EUR |
44,338.3604 KAVA |
0.2826 EUR |
0.2731 EUR |
0.2905 EUR |
0.2788 EUR |
| 2025-10-06 |
0.2788 EUR |
46,375.5831 KAVA |
0.2737 EUR |
0.2737 EUR |
0.2865 EUR |
0.2827 EUR |
| 2025-10-05 |
0.2816 EUR |
506,221.4892 KAVA |
0.2807 EUR |
0.2730 EUR |
0.2858 EUR |
0.2739 EUR |
| 2025-10-04 |
0.2832 EUR |
5,553.2393 KAVA |
0.2850 EUR |
0.2815 EUR |
0.2855 EUR |
0.2827 EUR |
| 2025-10-03 |
0.2852 EUR |
54,227.1287 KAVA |
0.2816 EUR |
0.2798 EUR |
0.2890 EUR |
0.2823 EUR |
| 2025-10-02 |
0.2815 EUR |
33,217.6050 KAVA |
0.2800 EUR |
0.2795 EUR |
0.2850 EUR |
0.2795 EUR |
| 2025-10-01 |
0.2748 EUR |
29,803.6892 KAVA |
0.2703 EUR |
0.2695 EUR |
0.2772 EUR |
0.2767 EUR |
| 2025-09-30 |
0.2722 EUR |
17,027.2236 KAVA |
0.2740 EUR |
0.2690 EUR |
0.2746 EUR |
0.2690 EUR |
| 2025-09-29 |
0.2752 EUR |
91,906.3512 KAVA |
0.2758 EUR |
0.2725 EUR |
0.2779 EUR |
0.2736 EUR |
| 2025-09-28 |
0.2746 EUR |
21,475.2588 KAVA |
0.2728 EUR |
0.2714 EUR |
0.2775 EUR |
0.2714 EUR |
| 2025-09-27 |
0.2717 EUR |
170,399.8309 KAVA |
0.2735 EUR |
0.2677 EUR |
0.2748 EUR |
0.2748 EUR |
| 2025-09-26 |
0.2715 EUR |
12,706.0001 KAVA |
0.2759 EUR |
0.2698 EUR |
0.2759 EUR |
0.2732 EUR |
| 2025-09-25 |
0.2742 EUR |
96,376.7282 KAVA |
0.2713 EUR |
0.2710 EUR |
0.2818 EUR |
0.2815 EUR |
| 2025-09-24 |
0.2736 EUR |
31,181.2277 KAVA |
0.2725 EUR |
0.2702 EUR |
0.2743 EUR |
0.2735 EUR |
| 2025-09-23 |
0.2732 EUR |
24,117.2434 KAVA |
0.2727 EUR |
0.2704 EUR |
0.2750 EUR |
0.2709 EUR |
| 2025-09-22 |
0.2764 EUR |
68,073.8255 KAVA |
0.2787 EUR |
0.2702 EUR |
0.2794 EUR |
0.2794 EUR |
| 2025-09-21 |
0.2849 EUR |
27,927.0923 KAVA |
0.2844 EUR |
0.2780 EUR |
0.2873 EUR |
0.2825 EUR |
| 2025-09-20 |
0.2872 EUR |
19,799.0904 KAVA |
0.2858 EUR |
0.2858 EUR |
0.2887 EUR |
0.2868 EUR |
| 2025-09-19 |
0.2887 EUR |
56,396.9400 KAVA |
0.2979 EUR |
0.2795 EUR |
0.2987 EUR |
0.2870 EUR |
| 2025-09-18 |
0.2882 EUR |
46,049.2696 KAVA |
0.2867 EUR |
0.2840 EUR |
0.2927 EUR |
0.2927 EUR |
| 2025-09-17 |
0.2839 EUR |
77,052.6522 KAVA |
0.2868 EUR |
0.2795 EUR |
0.2874 EUR |
0.2868 EUR |
| 2025-09-16 |
0.2875 EUR |
58,365.4573 KAVA |
0.2919 EUR |
0.2849 EUR |
0.2920 EUR |
0.2857 EUR |
| 2025-09-15 |
0.2971 EUR |
205,951.3736 KAVA |
0.3066 EUR |
0.2900 EUR |
0.3076 EUR |
0.2933 EUR |
| 2025-09-14 |
0.3077 EUR |
66,944.0620 KAVA |
0.3097 EUR |
0.3051 EUR |
0.3108 EUR |
0.3053 EUR |
| 2025-09-13 |
0.3113 EUR |
45,084.7115 KAVA |
0.3127 EUR |
0.3072 EUR |
0.3147 EUR |
0.3100 EUR |
| 2025-09-12 |
0.3118 EUR |
17,190.4575 KAVA |
0.3135 EUR |
0.3108 EUR |
0.3135 EUR |
0.3121 EUR |
| 2025-09-11 |
0.3126 EUR |
46,465.2046 KAVA |
0.3190 EUR |
0.3114 EUR |
0.3208 EUR |
0.3138 EUR |
| 2025-09-10 |
0.3184 EUR |
38,828.7705 KAVA |
0.3145 EUR |
0.3145 EUR |
0.3207 EUR |
0.3201 EUR |