Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-31 |
1.8773 EUR |
143,391.7211 KAVA |
1.9559 EUR |
1.8106 EUR |
1.9879 EUR |
1.8431 EUR |
| 2021-01-30 |
1.9406 EUR |
158,883.4795 KAVA |
1.8610 EUR |
1.8208 EUR |
2.0045 EUR |
1.9422 EUR |
| 2021-01-29 |
1.8665 EUR |
122,484.9211 KAVA |
1.8900 EUR |
1.7950 EUR |
1.9554 EUR |
1.8552 EUR |
| 2021-01-28 |
1.8601 EUR |
165,967.4346 KAVA |
1.7657 EUR |
1.7073 EUR |
1.9745 EUR |
1.9094 EUR |
| 2021-01-27 |
1.7422 EUR |
138,026.2010 KAVA |
1.8716 EUR |
1.6680 EUR |
1.9000 EUR |
1.7600 EUR |
| 2021-01-26 |
1.8296 EUR |
118,331.7965 KAVA |
1.9604 EUR |
1.7457 EUR |
2.0172 EUR |
1.9108 EUR |
| 2021-01-25 |
2.0145 EUR |
286,115.4089 KAVA |
2.1327 EUR |
1.8500 EUR |
2.1421 EUR |
1.9572 EUR |
| 2021-01-24 |
2.0501 EUR |
351,870.4516 KAVA |
1.8376 EUR |
1.8250 EUR |
2.1799 EUR |
2.1082 EUR |
| 2021-01-23 |
1.8322 EUR |
164,344.5223 KAVA |
1.7537 EUR |
1.7279 EUR |
1.9100 EUR |
1.8477 EUR |
| 2021-01-22 |
1.6556 EUR |
370,111.1677 KAVA |
1.5509 EUR |
1.4125 EUR |
1.8499 EUR |
1.7608 EUR |
| 2021-01-21 |
1.6962 EUR |
376,036.7236 KAVA |
1.8719 EUR |
1.5201 EUR |
1.8800 EUR |
1.5499 EUR |
| 2021-01-20 |
1.8867 EUR |
360,511.9873 KAVA |
1.8371 EUR |
1.7556 EUR |
2.0758 EUR |
1.8671 EUR |
| 2021-01-19 |
1.8405 EUR |
301,713.1743 KAVA |
1.8361 EUR |
1.7159 EUR |
1.9600 EUR |
1.8430 EUR |
| 2021-01-18 |
1.8179 EUR |
294,173.1953 KAVA |
1.8114 EUR |
1.6862 EUR |
1.9000 EUR |
1.8255 EUR |
| 2021-01-17 |
1.7381 EUR |
242,212.7898 KAVA |
1.7759 EUR |
1.5899 EUR |
1.8500 EUR |
1.7952 EUR |
| 2021-01-16 |
1.8386 EUR |
536,179.2019 KAVA |
1.6595 EUR |
1.6595 EUR |
2.0158 EUR |
1.7634 EUR |
| 2021-01-15 |
1.5862 EUR |
671,944.6994 KAVA |
1.3990 EUR |
1.3760 EUR |
1.7145 EUR |
1.6518 EUR |
| 2021-01-14 |
1.3998 EUR |
212,308.3382 KAVA |
1.3526 EUR |
1.3112 EUR |
1.4700 EUR |
1.3990 EUR |
| 2021-01-13 |
1.2837 EUR |
226,483.7567 KAVA |
1.2062 EUR |
1.1517 EUR |
1.3753 EUR |
1.3639 EUR |
| 2021-01-12 |
1.2566 EUR |
263,292.5812 KAVA |
1.2701 EUR |
1.1900 EUR |
1.3391 EUR |
1.2120 EUR |
| 2021-01-11 |
1.2588 EUR |
292,000.2601 KAVA |
1.4668 EUR |
1.1464 EUR |
1.4874 EUR |
1.2558 EUR |
| 2021-01-10 |
1.4703 EUR |
276,882.4590 KAVA |
1.4922 EUR |
1.3000 EUR |
1.6200 EUR |
1.4651 EUR |
| 2021-01-09 |
1.5006 EUR |
449,646.9137 KAVA |
1.3269 EUR |
1.2825 EUR |
1.6239 EUR |
1.4868 EUR |
| 2021-01-08 |
1.3204 EUR |
292,629.7089 KAVA |
1.3767 EUR |
1.1731 EUR |
1.4397 EUR |
1.3172 EUR |
| 2021-01-07 |
1.4340 EUR |
372,203.8956 KAVA |
1.4727 EUR |
1.1580 EUR |
1.5552 EUR |
1.2921 EUR |
| 2021-01-06 |
1.4345 EUR |
489,274.4425 KAVA |
1.2802 EUR |
1.2400 EUR |
1.5356 EUR |
1.4657 EUR |
| 2021-01-05 |
1.2721 EUR |
381,193.9210 KAVA |
1.2418 EUR |
1.1402 EUR |
1.3554 EUR |
1.2844 EUR |
| 2021-01-04 |
1.1335 EUR |
309,498.3398 KAVA |
1.0983 EUR |
1.0256 EUR |
1.2419 EUR |
1.2410 EUR |
| 2021-01-03 |
1.0453 EUR |
263,275.7802 KAVA |
1.0441 EUR |
0.9864 EUR |
1.1500 EUR |
1.0870 EUR |
| 2021-01-02 |
1.0421 EUR |
143,885.3889 KAVA |
1.0631 EUR |
0.9500 EUR |
1.0821 EUR |
1.0430 EUR |
| 2021-01-01 |
1.0759 EUR |
98,027.3638 KAVA |
1.0584 EUR |
1.0433 EUR |
1.1100 EUR |
1.0635 EUR |
| 2020-12-31 |
1.0314 EUR |
114,864.9623 KAVA |
1.0544 EUR |
1.0100 EUR |
1.0697 EUR |
1.0503 EUR |
| 2020-12-30 |
1.0386 EUR |
126,812.1299 KAVA |
1.0637 EUR |
1.0120 EUR |
1.0728 EUR |
1.0627 EUR |
| 2020-12-29 |
1.0555 EUR |
153,327.2779 KAVA |
1.1131 EUR |
1.0104 EUR |
1.1434 EUR |
1.0655 EUR |
| 2020-12-28 |
1.1127 EUR |
94,337.4257 KAVA |
1.0453 EUR |
1.0360 EUR |
1.1624 EUR |
1.1093 EUR |
| 2020-12-27 |
1.0710 EUR |
62,608.8151 KAVA |
1.0652 EUR |
1.0251 EUR |
1.1200 EUR |
1.0550 EUR |
| 2020-12-26 |
1.0773 EUR |
76,827.6566 KAVA |
1.1133 EUR |
1.0524 EUR |
1.1133 EUR |
1.0701 EUR |
| 2020-12-25 |
1.1216 EUR |
125,571.7485 KAVA |
1.1375 EUR |
1.0630 EUR |
1.1903 EUR |
1.1165 EUR |
| 2020-12-24 |
1.0811 EUR |
133,034.1577 KAVA |
1.1145 EUR |
1.0100 EUR |
1.2700 EUR |
1.1383 EUR |
| 2020-12-23 |
1.1201 EUR |
152,390.8510 KAVA |
1.2331 EUR |
1.0426 EUR |
1.2503 EUR |
1.0512 EUR |
| 2020-12-22 |
1.2248 EUR |
92,906.6521 KAVA |
1.2259 EUR |
1.1716 EUR |
1.2780 EUR |
1.2332 EUR |
| 2020-12-21 |
1.2545 EUR |
90,580.2367 KAVA |
1.2986 EUR |
1.2177 EUR |
1.3063 EUR |
1.2300 EUR |
| 2020-12-20 |
1.3526 EUR |
98,903.2188 KAVA |
1.3278 EUR |
1.2794 EUR |
1.4660 EUR |
1.2923 EUR |
| 2020-12-19 |
1.3716 EUR |
81,679.4453 KAVA |
1.3196 EUR |
1.3192 EUR |
1.4060 EUR |
1.3354 EUR |
| 2020-12-18 |
1.2743 EUR |
91,080.0772 KAVA |
1.3008 EUR |
1.1500 EUR |
1.3250 EUR |
1.3248 EUR |
| 2020-12-17 |
1.3332 EUR |
83,577.0450 KAVA |
1.3399 EUR |
1.2894 EUR |
1.3695 EUR |
1.2930 EUR |
| 2020-12-16 |
1.3219 EUR |
92,828.1876 KAVA |
1.2984 EUR |
1.2640 EUR |
1.3534 EUR |
1.3391 EUR |
| 2020-12-15 |
1.3092 EUR |
84,841.3174 KAVA |
1.3232 EUR |
1.2929 EUR |
1.3390 EUR |
1.2944 EUR |
| 2020-12-14 |
1.2944 EUR |
59,201.6019 KAVA |
1.2825 EUR |
1.2452 EUR |
1.3288 EUR |
1.3218 EUR |
| 2020-12-13 |
1.2897 EUR |
67,653.1700 KAVA |
1.2532 EUR |
1.2500 EUR |
1.3218 EUR |
1.2801 EUR |