Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
3.1700 EUR |
81,285.8727 KAVA |
3.0625 EUR |
3.0609 EUR |
3.3119 EUR |
3.2760 EUR |
| 2021-12-15 |
3.0068 EUR |
172,718.2157 KAVA |
3.0085 EUR |
2.8622 EUR |
3.1223 EUR |
3.0927 EUR |
| 2021-12-14 |
2.9786 EUR |
129,173.6812 KAVA |
2.8632 EUR |
2.8202 EUR |
3.2192 EUR |
3.0087 EUR |
| 2021-12-13 |
2.9858 EUR |
113,734.8601 KAVA |
3.1931 EUR |
2.8434 EUR |
3.2105 EUR |
2.8725 EUR |
| 2021-12-12 |
3.1567 EUR |
19,270.3443 KAVA |
3.1910 EUR |
3.0786 EUR |
3.2134 EUR |
3.2011 EUR |
| 2021-12-11 |
3.0642 EUR |
58,198.6780 KAVA |
3.0322 EUR |
2.9901 EUR |
3.1823 EUR |
3.1738 EUR |
| 2021-12-10 |
3.1308 EUR |
228,931.3584 KAVA |
3.1880 EUR |
3.0550 EUR |
3.2647 EUR |
3.0591 EUR |
| 2021-12-09 |
3.3526 EUR |
112,416.7870 KAVA |
3.5832 EUR |
3.1738 EUR |
3.5951 EUR |
3.2579 EUR |
| 2021-12-08 |
3.4993 EUR |
108,460.1709 KAVA |
3.5156 EUR |
3.3500 EUR |
3.6246 EUR |
3.5646 EUR |
| 2021-12-07 |
3.5067 EUR |
157,261.9720 KAVA |
3.4838 EUR |
3.4184 EUR |
3.5860 EUR |
3.4725 EUR |
| 2021-12-06 |
3.2197 EUR |
244,091.5453 KAVA |
3.3786 EUR |
3.0100 EUR |
3.4516 EUR |
3.4377 EUR |
| 2021-12-05 |
3.4380 EUR |
85,310.8951 KAVA |
3.5859 EUR |
3.2614 EUR |
3.6500 EUR |
3.3546 EUR |
| 2021-12-04 |
3.5009 EUR |
382,816.9759 KAVA |
4.2699 EUR |
3.0000 EUR |
4.2699 EUR |
3.5556 EUR |
| 2021-12-03 |
4.3568 EUR |
77,622.1809 KAVA |
4.5759 EUR |
4.1634 EUR |
4.5843 EUR |
4.2552 EUR |
| 2021-12-02 |
4.6201 EUR |
89,649.3397 KAVA |
4.5788 EUR |
4.4200 EUR |
4.8791 EUR |
4.5661 EUR |
| 2021-12-01 |
4.4723 EUR |
76,471.5585 KAVA |
4.4150 EUR |
4.3695 EUR |
4.6000 EUR |
4.4750 EUR |
| 2021-11-30 |
4.4195 EUR |
67,384.2912 KAVA |
4.4313 EUR |
4.2757 EUR |
4.4993 EUR |
4.4083 EUR |
| 2021-11-29 |
4.3802 EUR |
66,986.2091 KAVA |
4.3821 EUR |
4.3085 EUR |
4.4526 EUR |
4.4356 EUR |
| 2021-11-28 |
4.1895 EUR |
81,725.2657 KAVA |
4.4151 EUR |
4.0481 EUR |
4.4200 EUR |
4.2997 EUR |
| 2021-11-27 |
4.4840 EUR |
56,188.1145 KAVA |
4.3382 EUR |
4.3382 EUR |
4.6062 EUR |
4.4037 EUR |
| 2021-11-26 |
4.4350 EUR |
163,719.9974 KAVA |
4.8000 EUR |
4.2438 EUR |
4.9347 EUR |
4.3771 EUR |
| 2021-11-25 |
4.6953 EUR |
85,702.9260 KAVA |
4.6971 EUR |
4.6133 EUR |
4.8331 EUR |
4.7249 EUR |
| 2021-11-24 |
4.7845 EUR |
173,638.2034 KAVA |
4.7687 EUR |
4.5976 EUR |
4.9792 EUR |
4.6802 EUR |
| 2021-11-23 |
4.7172 EUR |
215,461.9134 KAVA |
4.4959 EUR |
4.3929 EUR |
4.9052 EUR |
4.8065 EUR |
| 2021-11-22 |
4.5241 EUR |
58,019.1905 KAVA |
4.6458 EUR |
4.4358 EUR |
4.6461 EUR |
4.5277 EUR |
| 2021-11-21 |
4.6437 EUR |
47,775.3120 KAVA |
4.6728 EUR |
4.5814 EUR |
4.7419 EUR |
4.6674 EUR |
| 2021-11-20 |
4.6113 EUR |
54,071.4699 KAVA |
4.5896 EUR |
4.4848 EUR |
4.6976 EUR |
4.6688 EUR |
| 2021-11-19 |
4.4652 EUR |
79,323.9637 KAVA |
4.3249 EUR |
4.2334 EUR |
4.6139 EUR |
4.5865 EUR |
| 2021-11-18 |
4.4295 EUR |
149,876.0369 KAVA |
4.7848 EUR |
4.1844 EUR |
4.7900 EUR |
4.3149 EUR |
| 2021-11-17 |
4.6668 EUR |
54,872.9454 KAVA |
4.5878 EUR |
4.4607 EUR |
4.7598 EUR |
4.7333 EUR |
| 2021-11-16 |
4.5739 EUR |
307,734.7143 KAVA |
4.9258 EUR |
4.1990 EUR |
4.9258 EUR |
4.6640 EUR |
| 2021-11-15 |
4.9295 EUR |
76,060.8402 KAVA |
4.9466 EUR |
4.8646 EUR |
4.9851 EUR |
4.9478 EUR |
| 2021-11-14 |
4.9777 EUR |
92,292.3154 KAVA |
4.9522 EUR |
4.8746 EUR |
5.1315 EUR |
4.9713 EUR |
| 2021-11-13 |
4.9347 EUR |
35,101.6462 KAVA |
4.8919 EUR |
4.8638 EUR |
5.0088 EUR |
4.9550 EUR |
| 2021-11-12 |
4.9216 EUR |
150,163.2900 KAVA |
4.8905 EUR |
4.7375 EUR |
5.1200 EUR |
4.8677 EUR |
| 2021-11-11 |
4.8844 EUR |
142,647.3893 KAVA |
4.7901 EUR |
4.7403 EUR |
4.9542 EUR |
4.9202 EUR |
| 2021-11-10 |
4.8969 EUR |
289,319.4929 KAVA |
5.1153 EUR |
4.4300 EUR |
5.1847 EUR |
4.7462 EUR |
| 2021-11-09 |
5.1619 EUR |
199,575.4974 KAVA |
5.1032 EUR |
5.0374 EUR |
5.2564 EUR |
5.1395 EUR |
| 2021-11-08 |
4.9600 EUR |
144,991.1330 KAVA |
4.9986 EUR |
4.8576 EUR |
5.0705 EUR |
5.0274 EUR |
| 2021-11-07 |
4.9677 EUR |
59,510.6454 KAVA |
4.9598 EUR |
4.9162 EUR |
5.0056 EUR |
4.9851 EUR |
| 2021-11-06 |
4.9142 EUR |
88,469.9442 KAVA |
5.0225 EUR |
4.7647 EUR |
5.0449 EUR |
4.9441 EUR |
| 2021-11-05 |
5.0877 EUR |
142,490.9390 KAVA |
5.1176 EUR |
4.9800 EUR |
5.2232 EUR |
5.0203 EUR |
| 2021-11-04 |
5.1053 EUR |
124,410.3222 KAVA |
5.2104 EUR |
4.9890 EUR |
5.2900 EUR |
5.1025 EUR |
| 2021-11-03 |
5.1791 EUR |
135,850.1008 KAVA |
5.3512 EUR |
5.0129 EUR |
5.3559 EUR |
5.1747 EUR |
| 2021-11-02 |
5.2996 EUR |
189,184.6260 KAVA |
5.2251 EUR |
5.1100 EUR |
5.4352 EUR |
5.3067 EUR |
| 2021-11-01 |
5.1854 EUR |
150,274.5301 KAVA |
5.1127 EUR |
4.8699 EUR |
5.3911 EUR |
5.2948 EUR |
| 2021-10-31 |
5.1858 EUR |
237,988.5705 KAVA |
4.9095 EUR |
4.8758 EUR |
5.5899 EUR |
5.1020 EUR |
| 2021-10-30 |
4.9070 EUR |
153,701.1099 KAVA |
4.9083 EUR |
4.7417 EUR |
5.1200 EUR |
4.8704 EUR |
| 2021-10-29 |
4.8411 EUR |
141,353.5150 KAVA |
4.7180 EUR |
4.7180 EUR |
4.9407 EUR |
4.8765 EUR |
| 2021-10-28 |
4.6983 EUR |
163,984.2193 KAVA |
4.5727 EUR |
4.5402 EUR |
4.7804 EUR |
4.7237 EUR |