Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.8764 EUR |
261,018.9190 KAVA |
0.8691 EUR |
0.8436 EUR |
0.9133 EUR |
0.9133 EUR |
| 2022-11-16 |
0.8933 EUR |
150,495.7695 KAVA |
0.9120 EUR |
0.8558 EUR |
0.9281 EUR |
0.8642 EUR |
| 2022-11-15 |
0.9107 EUR |
409,318.0987 KAVA |
0.8719 EUR |
0.8557 EUR |
0.9422 EUR |
0.9233 EUR |
| 2022-11-14 |
0.8594 EUR |
168,939.2297 KAVA |
0.9080 EUR |
0.8363 EUR |
0.9080 EUR |
0.8738 EUR |
| 2022-11-13 |
0.9040 EUR |
81,572.5850 KAVA |
0.9251 EUR |
0.8833 EUR |
0.9405 EUR |
0.8986 EUR |
| 2022-11-12 |
0.9401 EUR |
225,192.5999 KAVA |
0.9554 EUR |
0.8990 EUR |
0.9741 EUR |
0.9279 EUR |
| 2022-11-11 |
0.9513 EUR |
383,625.2665 KAVA |
1.0048 EUR |
0.8831 EUR |
1.0199 EUR |
0.9477 EUR |
| 2022-11-10 |
0.9110 EUR |
616,681.6736 KAVA |
0.8151 EUR |
0.8102 EUR |
1.0334 EUR |
1.0264 EUR |
| 2022-11-09 |
1.0065 EUR |
646,036.6736 KAVA |
1.1515 EUR |
0.8013 EUR |
1.1515 EUR |
0.8056 EUR |
| 2022-11-08 |
1.2042 EUR |
545,539.5494 KAVA |
1.3641 EUR |
1.0734 EUR |
1.3647 EUR |
1.1390 EUR |
| 2022-11-07 |
1.3843 EUR |
137,098.8812 KAVA |
1.4017 EUR |
1.3501 EUR |
1.4285 EUR |
1.3745 EUR |
| 2022-11-06 |
1.4656 EUR |
55,558.8933 KAVA |
1.4650 EUR |
1.4400 EUR |
1.4852 EUR |
1.4656 EUR |
| 2022-11-05 |
1.4793 EUR |
65,332.9965 KAVA |
1.4626 EUR |
1.4595 EUR |
1.5000 EUR |
1.4648 EUR |
| 2022-11-04 |
1.4636 EUR |
105,417.7319 KAVA |
1.4340 EUR |
1.4288 EUR |
1.4898 EUR |
1.4540 EUR |
| 2022-11-03 |
1.4462 EUR |
58,495.2048 KAVA |
1.3982 EUR |
1.3975 EUR |
1.4741 EUR |
1.4544 EUR |
| 2022-11-02 |
1.4136 EUR |
56,201.2527 KAVA |
1.4355 EUR |
1.3842 EUR |
1.4545 EUR |
1.4067 EUR |
| 2022-11-01 |
1.4549 EUR |
54,670.1645 KAVA |
1.4760 EUR |
1.4330 EUR |
1.4886 EUR |
1.4355 EUR |
| 2022-10-31 |
1.4907 EUR |
82,740.5813 KAVA |
1.4765 EUR |
1.4592 EUR |
1.5090 EUR |
1.4812 EUR |
| 2022-10-30 |
1.5037 EUR |
55,121.5675 KAVA |
1.5014 EUR |
1.4576 EUR |
1.5574 EUR |
1.4715 EUR |
| 2022-10-29 |
1.5033 EUR |
60,204.0708 KAVA |
1.5020 EUR |
1.4796 EUR |
1.5402 EUR |
1.4986 EUR |
| 2022-10-28 |
1.4949 EUR |
28,611.8284 KAVA |
1.4796 EUR |
1.4626 EUR |
1.5220 EUR |
1.5035 EUR |
| 2022-10-27 |
1.5193 EUR |
45,938.2586 KAVA |
1.5393 EUR |
1.4830 EUR |
1.5737 EUR |
1.4858 EUR |
| 2022-10-26 |
1.5771 EUR |
114,700.2624 KAVA |
1.5407 EUR |
1.5202 EUR |
1.6164 EUR |
1.5318 EUR |
| 2022-10-25 |
1.5525 EUR |
95,906.0967 KAVA |
1.5355 EUR |
1.5180 EUR |
1.5824 EUR |
1.5350 EUR |
| 2022-10-24 |
1.5404 EUR |
218,631.8135 KAVA |
1.5099 EUR |
1.4868 EUR |
1.5731 EUR |
1.5340 EUR |
| 2022-10-23 |
1.4709 EUR |
45,168.9603 KAVA |
1.4570 EUR |
1.4364 EUR |
1.5094 EUR |
1.5081 EUR |
| 2022-10-22 |
1.4386 EUR |
36,626.6576 KAVA |
1.4324 EUR |
1.4243 EUR |
1.4740 EUR |
1.4505 EUR |
| 2022-10-21 |
1.4280 EUR |
44,262.7135 KAVA |
1.4604 EUR |
1.3945 EUR |
1.4604 EUR |
1.4221 EUR |
| 2022-10-20 |
1.4613 EUR |
257,501.2641 KAVA |
1.3910 EUR |
1.3777 EUR |
1.5159 EUR |
1.4662 EUR |
| 2022-10-19 |
1.4068 EUR |
18,519.0903 KAVA |
1.4342 EUR |
1.3900 EUR |
1.4370 EUR |
1.3916 EUR |
| 2022-10-18 |
1.4362 EUR |
48,352.4232 KAVA |
1.4417 EUR |
1.4072 EUR |
1.4526 EUR |
1.4353 EUR |
| 2022-10-17 |
1.4518 EUR |
46,656.1274 KAVA |
1.4456 EUR |
1.4301 EUR |
1.4676 EUR |
1.4445 EUR |
| 2022-10-16 |
1.4403 EUR |
10,294.4414 KAVA |
1.4224 EUR |
1.4224 EUR |
1.4600 EUR |
1.4510 EUR |
| 2022-10-15 |
1.4233 EUR |
42,883.2392 KAVA |
1.4231 EUR |
1.4050 EUR |
1.4378 EUR |
1.4315 EUR |
| 2022-10-14 |
1.4585 EUR |
68,667.1559 KAVA |
1.4353 EUR |
1.4043 EUR |
1.4849 EUR |
1.4043 EUR |
| 2022-10-13 |
1.4175 EUR |
213,812.4947 KAVA |
1.5105 EUR |
1.3509 EUR |
1.5131 EUR |
1.4521 EUR |
| 2022-10-12 |
1.5031 EUR |
40,329.3888 KAVA |
1.5144 EUR |
1.4817 EUR |
1.5255 EUR |
1.5096 EUR |
| 2022-10-11 |
1.5213 EUR |
63,803.7270 KAVA |
1.5561 EUR |
1.4979 EUR |
1.5561 EUR |
1.5166 EUR |
| 2022-10-10 |
1.5755 EUR |
37,197.9337 KAVA |
1.5830 EUR |
1.5600 EUR |
1.5958 EUR |
1.5652 EUR |
| 2022-10-09 |
1.5792 EUR |
11,017.2056 KAVA |
1.5787 EUR |
1.5661 EUR |
1.5852 EUR |
1.5757 EUR |
| 2022-10-08 |
1.5748 EUR |
56,299.7871 KAVA |
1.5677 EUR |
1.5649 EUR |
1.5852 EUR |
1.5665 EUR |
| 2022-10-07 |
1.5470 EUR |
30,239.2404 KAVA |
1.5490 EUR |
1.5247 EUR |
1.5650 EUR |
1.5641 EUR |
| 2022-10-06 |
1.5709 EUR |
54,220.4509 KAVA |
1.5644 EUR |
1.5400 EUR |
1.5950 EUR |
1.5461 EUR |
| 2022-10-05 |
1.5719 EUR |
134,239.2857 KAVA |
1.5941 EUR |
1.5377 EUR |
1.6100 EUR |
1.5709 EUR |
| 2022-10-04 |
1.5634 EUR |
115,261.4426 KAVA |
1.5501 EUR |
1.5373 EUR |
1.6096 EUR |
1.5990 EUR |
| 2022-10-03 |
1.5051 EUR |
51,409.0295 KAVA |
1.4832 EUR |
1.4689 EUR |
1.5488 EUR |
1.5438 EUR |
| 2022-10-02 |
1.5134 EUR |
54,291.1162 KAVA |
1.5401 EUR |
1.5020 EUR |
1.5530 EUR |
1.5140 EUR |
| 2022-10-01 |
1.5498 EUR |
19,842.6458 KAVA |
1.5403 EUR |
1.5358 EUR |
1.5606 EUR |
1.5410 EUR |
| 2022-09-30 |
1.5663 EUR |
42,010.9067 KAVA |
1.5617 EUR |
1.5281 EUR |
1.5915 EUR |
1.5338 EUR |
| 2022-09-29 |
1.5741 EUR |
39,056.4462 KAVA |
1.6265 EUR |
1.5480 EUR |
1.6265 EUR |
1.5600 EUR |