Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
0.6172 EUR |
174,055.3769 KAVA |
0.6271 EUR |
0.6060 EUR |
0.6297 EUR |
0.6196 EUR |
| 2023-01-05 |
0.6251 EUR |
354,973.4389 KAVA |
0.5917 EUR |
0.5849 EUR |
0.6421 EUR |
0.6237 EUR |
| 2023-01-04 |
0.5958 EUR |
159,672.2433 KAVA |
0.5947 EUR |
0.5749 EUR |
0.6089 EUR |
0.6001 EUR |
| 2023-01-03 |
0.5866 EUR |
548,716.7830 KAVA |
0.5104 EUR |
0.5103 EUR |
0.6230 EUR |
0.5906 EUR |
| 2023-01-02 |
0.5036 EUR |
156,993.2570 KAVA |
0.4966 EUR |
0.4800 EUR |
0.5205 EUR |
0.5104 EUR |
| 2023-01-01 |
0.5053 EUR |
164,702.8859 KAVA |
0.5334 EUR |
0.4919 EUR |
0.5334 EUR |
0.4963 EUR |
| 2022-12-31 |
0.5375 EUR |
112,541.3002 KAVA |
0.5596 EUR |
0.5264 EUR |
0.5604 EUR |
0.5335 EUR |
| 2022-12-30 |
0.5615 EUR |
145,957.0528 KAVA |
0.5861 EUR |
0.5512 EUR |
0.5891 EUR |
0.5579 EUR |
| 2022-12-29 |
0.5974 EUR |
170,524.2435 KAVA |
0.6218 EUR |
0.5720 EUR |
0.6218 EUR |
0.5815 EUR |
| 2022-12-28 |
0.6277 EUR |
79,607.9518 KAVA |
0.6522 EUR |
0.6148 EUR |
0.6522 EUR |
0.6174 EUR |
| 2022-12-27 |
0.6508 EUR |
15,980.1029 KAVA |
0.6563 EUR |
0.6388 EUR |
0.6593 EUR |
0.6490 EUR |
| 2022-12-26 |
0.6498 EUR |
28,940.7739 KAVA |
0.6497 EUR |
0.6440 EUR |
0.6592 EUR |
0.6514 EUR |
| 2022-12-25 |
0.6561 EUR |
54,268.6630 KAVA |
0.6634 EUR |
0.6432 EUR |
0.6667 EUR |
0.6488 EUR |
| 2022-12-24 |
0.6761 EUR |
36,110.8509 KAVA |
0.6837 EUR |
0.6632 EUR |
0.6900 EUR |
0.6639 EUR |
| 2022-12-23 |
0.6777 EUR |
118,979.3306 KAVA |
0.6733 EUR |
0.6713 EUR |
0.6968 EUR |
0.6830 EUR |
| 2022-12-22 |
0.6640 EUR |
79,518.4838 KAVA |
0.6731 EUR |
0.6457 EUR |
0.6780 EUR |
0.6694 EUR |
| 2022-12-21 |
0.6671 EUR |
76,289.8755 KAVA |
0.6822 EUR |
0.6517 EUR |
0.6822 EUR |
0.6704 EUR |
| 2022-12-20 |
0.6800 EUR |
167,846.3094 KAVA |
0.6445 EUR |
0.6444 EUR |
0.6978 EUR |
0.6787 EUR |
| 2022-12-19 |
0.6593 EUR |
162,514.1146 KAVA |
0.6688 EUR |
0.6280 EUR |
0.6749 EUR |
0.6368 EUR |
| 2022-12-18 |
0.6671 EUR |
80,048.7051 KAVA |
0.6792 EUR |
0.6525 EUR |
0.6835 EUR |
0.6642 EUR |
| 2022-12-17 |
0.6764 EUR |
103,762.5646 KAVA |
0.6820 EUR |
0.6642 EUR |
0.6878 EUR |
0.6695 EUR |
| 2022-12-16 |
0.7631 EUR |
283,020.9101 KAVA |
0.8132 EUR |
0.6751 EUR |
0.8169 EUR |
0.6916 EUR |
| 2022-12-15 |
0.8132 EUR |
189,227.9501 KAVA |
0.8137 EUR |
0.7994 EUR |
0.8293 EUR |
0.8040 EUR |
| 2022-12-14 |
0.8164 EUR |
62,400.0893 KAVA |
0.8020 EUR |
0.8006 EUR |
0.8302 EUR |
0.8248 EUR |
| 2022-12-13 |
0.7946 EUR |
92,992.8040 KAVA |
0.8187 EUR |
0.7800 EUR |
0.8188 EUR |
0.7984 EUR |
| 2022-12-12 |
0.8152 EUR |
118,927.1001 KAVA |
0.8299 EUR |
0.7975 EUR |
0.8378 EUR |
0.8260 EUR |
| 2022-12-11 |
0.8453 EUR |
69,840.0868 KAVA |
0.8381 EUR |
0.8318 EUR |
0.8574 EUR |
0.8397 EUR |
| 2022-12-10 |
0.8457 EUR |
94,345.5743 KAVA |
0.8297 EUR |
0.8201 EUR |
0.8600 EUR |
0.8396 EUR |
| 2022-12-09 |
0.8335 EUR |
77,229.0508 KAVA |
0.8238 EUR |
0.8102 EUR |
0.8461 EUR |
0.8316 EUR |
| 2022-12-08 |
0.8075 EUR |
87,175.3193 KAVA |
0.7917 EUR |
0.7904 EUR |
0.8225 EUR |
0.8167 EUR |
| 2022-12-07 |
0.7968 EUR |
189,201.7829 KAVA |
0.8265 EUR |
0.7741 EUR |
0.8302 EUR |
0.7845 EUR |
| 2022-12-06 |
0.8424 EUR |
143,117.7352 KAVA |
0.8562 EUR |
0.8190 EUR |
0.8830 EUR |
0.8232 EUR |
| 2022-12-05 |
0.8865 EUR |
116,162.5929 KAVA |
0.8671 EUR |
0.8671 EUR |
0.8993 EUR |
0.8673 EUR |
| 2022-12-04 |
0.8790 EUR |
114,182.2234 KAVA |
0.8652 EUR |
0.8514 EUR |
0.9090 EUR |
0.8572 EUR |
| 2022-12-03 |
0.8793 EUR |
134,218.5195 KAVA |
0.8746 EUR |
0.8586 EUR |
0.8903 EUR |
0.8626 EUR |
| 2022-12-02 |
0.8669 EUR |
101,669.8765 KAVA |
0.8585 EUR |
0.8409 EUR |
0.8829 EUR |
0.8703 EUR |
| 2022-12-01 |
0.8693 EUR |
204,917.1669 KAVA |
0.8507 EUR |
0.8360 EUR |
0.8858 EUR |
0.8520 EUR |
| 2022-11-30 |
0.8625 EUR |
252,248.2062 KAVA |
0.8344 EUR |
0.8344 EUR |
0.8873 EUR |
0.8528 EUR |
| 2022-11-29 |
0.8383 EUR |
207,789.5472 KAVA |
0.8140 EUR |
0.8014 EUR |
0.8484 EUR |
0.8359 EUR |
| 2022-11-28 |
0.8055 EUR |
182,405.0454 KAVA |
0.8151 EUR |
0.7726 EUR |
0.8199 EUR |
0.8075 EUR |
| 2022-11-27 |
0.8314 EUR |
53,073.4185 KAVA |
0.8235 EUR |
0.8137 EUR |
0.8392 EUR |
0.8317 EUR |
| 2022-11-26 |
0.8418 EUR |
158,612.4450 KAVA |
0.8353 EUR |
0.8262 EUR |
0.8578 EUR |
0.8478 EUR |
| 2022-11-25 |
0.8520 EUR |
121,022.1037 KAVA |
0.8752 EUR |
0.8278 EUR |
0.8752 EUR |
0.8329 EUR |
| 2022-11-24 |
0.8815 EUR |
518,356.5369 KAVA |
0.8620 EUR |
0.8532 EUR |
0.9130 EUR |
0.8769 EUR |
| 2022-11-23 |
0.8938 EUR |
350,019.6035 KAVA |
0.8728 EUR |
0.8635 EUR |
0.9200 EUR |
0.8699 EUR |
| 2022-11-22 |
0.8449 EUR |
823,012.9229 KAVA |
0.8196 EUR |
0.8000 EUR |
0.8839 EUR |
0.8739 EUR |
| 2022-11-21 |
0.8285 EUR |
427,498.1115 KAVA |
0.7916 EUR |
0.7736 EUR |
0.8660 EUR |
0.8371 EUR |
| 2022-11-20 |
0.8267 EUR |
73,002.7017 KAVA |
0.8469 EUR |
0.7890 EUR |
0.8533 EUR |
0.7937 EUR |
| 2022-11-19 |
0.8576 EUR |
44,267.6561 KAVA |
0.8734 EUR |
0.8456 EUR |
0.8734 EUR |
0.8459 EUR |
| 2022-11-18 |
0.8991 EUR |
147,193.5961 KAVA |
0.9195 EUR |
0.8740 EUR |
0.9200 EUR |
0.8769 EUR |