Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
4.4869 EUR |
354,578.7569 KAVA |
4.9487 EUR |
4.1231 EUR |
5.0700 EUR |
4.1231 EUR |
| 2022-04-29 |
5.0433 EUR |
208,185.7812 KAVA |
5.3100 EUR |
4.7700 EUR |
5.3609 EUR |
4.9358 EUR |
| 2022-04-28 |
5.1136 EUR |
260,800.7127 KAVA |
4.8861 EUR |
4.8509 EUR |
5.3000 EUR |
5.3000 EUR |
| 2022-04-27 |
4.8474 EUR |
138,594.8155 KAVA |
4.6765 EUR |
4.6745 EUR |
5.0247 EUR |
4.8233 EUR |
| 2022-04-26 |
4.9391 EUR |
316,675.9259 KAVA |
4.9688 EUR |
4.5662 EUR |
5.1998 EUR |
4.6670 EUR |
| 2022-04-25 |
4.8420 EUR |
424,912.7403 KAVA |
4.7750 EUR |
4.5498 EUR |
5.1144 EUR |
4.9766 EUR |
| 2022-04-24 |
4.7291 EUR |
372,765.8685 KAVA |
4.5029 EUR |
4.4800 EUR |
4.8249 EUR |
4.7659 EUR |
| 2022-04-23 |
4.4757 EUR |
208,515.8054 KAVA |
4.3697 EUR |
4.1953 EUR |
4.6617 EUR |
4.5507 EUR |
| 2022-04-22 |
4.2877 EUR |
124,766.9539 KAVA |
4.1508 EUR |
4.1326 EUR |
4.4369 EUR |
4.3363 EUR |
| 2022-04-21 |
4.4897 EUR |
767,677.9560 KAVA |
3.9852 EUR |
3.9852 EUR |
4.7498 EUR |
4.1280 EUR |
| 2022-04-20 |
4.0145 EUR |
95,153.8628 KAVA |
4.1427 EUR |
3.9154 EUR |
4.1427 EUR |
4.0113 EUR |
| 2022-04-19 |
4.0674 EUR |
165,059.7663 KAVA |
4.0793 EUR |
3.9882 EUR |
4.1560 EUR |
4.1139 EUR |
| 2022-04-18 |
3.8470 EUR |
104,103.6038 KAVA |
3.7601 EUR |
3.6836 EUR |
4.0012 EUR |
4.0012 EUR |
| 2022-04-17 |
3.9489 EUR |
68,239.5318 KAVA |
3.8991 EUR |
3.8353 EUR |
4.0400 EUR |
3.8737 EUR |
| 2022-04-16 |
3.8840 EUR |
83,178.8168 KAVA |
3.9616 EUR |
3.8227 EUR |
3.9811 EUR |
3.9182 EUR |
| 2022-04-15 |
3.9972 EUR |
116,463.8739 KAVA |
3.9814 EUR |
3.8790 EUR |
4.1229 EUR |
3.9815 EUR |
| 2022-04-14 |
3.9947 EUR |
162,264.4779 KAVA |
3.7704 EUR |
3.7659 EUR |
4.1431 EUR |
3.9946 EUR |
| 2022-04-13 |
3.7217 EUR |
122,031.0052 KAVA |
3.8339 EUR |
3.5749 EUR |
3.8715 EUR |
3.7170 EUR |
| 2022-04-12 |
3.7996 EUR |
146,341.8033 KAVA |
3.8390 EUR |
3.6713 EUR |
3.9422 EUR |
3.7810 EUR |
| 2022-04-11 |
4.0262 EUR |
268,296.4009 KAVA |
4.3818 EUR |
3.7490 EUR |
4.3841 EUR |
3.8477 EUR |
| 2022-04-10 |
4.1791 EUR |
181,920.7504 KAVA |
4.3661 EUR |
4.0112 EUR |
4.4369 EUR |
4.3282 EUR |
| 2022-04-09 |
4.4286 EUR |
266,328.0701 KAVA |
4.1597 EUR |
4.1597 EUR |
4.6062 EUR |
4.2502 EUR |
| 2022-04-08 |
4.4586 EUR |
271,002.5559 KAVA |
4.2653 EUR |
4.2400 EUR |
4.6094 EUR |
4.2532 EUR |
| 2022-04-07 |
4.1503 EUR |
414,731.3162 KAVA |
3.9121 EUR |
3.8112 EUR |
4.3850 EUR |
4.2749 EUR |
| 2022-04-06 |
3.9894 EUR |
469,215.1275 KAVA |
3.9274 EUR |
3.7100 EUR |
4.1524 EUR |
4.0411 EUR |
| 2022-04-05 |
4.0374 EUR |
131,898.2749 KAVA |
4.0998 EUR |
3.9320 EUR |
4.1570 EUR |
3.9666 EUR |
| 2022-04-04 |
4.0242 EUR |
264,832.6839 KAVA |
4.1660 EUR |
3.9050 EUR |
4.1752 EUR |
4.0729 EUR |
| 2022-04-03 |
4.0895 EUR |
130,182.8845 KAVA |
4.0557 EUR |
3.9500 EUR |
4.1949 EUR |
4.1853 EUR |
| 2022-04-02 |
4.0984 EUR |
149,673.1331 KAVA |
4.1050 EUR |
3.9769 EUR |
4.2060 EUR |
4.1254 EUR |
| 2022-04-01 |
4.0918 EUR |
337,171.5237 KAVA |
4.0783 EUR |
3.8430 EUR |
4.4998 EUR |
4.0366 EUR |
| 2022-03-31 |
4.0549 EUR |
254,595.6179 KAVA |
4.0921 EUR |
3.9067 EUR |
4.1780 EUR |
4.0563 EUR |
| 2022-03-30 |
4.0766 EUR |
191,183.3758 KAVA |
4.0844 EUR |
3.9500 EUR |
4.1867 EUR |
4.0895 EUR |
| 2022-03-29 |
4.2186 EUR |
270,730.6475 KAVA |
4.0068 EUR |
4.0000 EUR |
4.4800 EUR |
4.0467 EUR |
| 2022-03-28 |
4.1771 EUR |
590,568.9409 KAVA |
3.7385 EUR |
3.7273 EUR |
4.4038 EUR |
4.0533 EUR |
| 2022-03-27 |
3.6177 EUR |
115,344.3322 KAVA |
3.5446 EUR |
3.4838 EUR |
3.7579 EUR |
3.7197 EUR |
| 2022-03-26 |
3.5346 EUR |
98,298.7852 KAVA |
3.4185 EUR |
3.4134 EUR |
3.6500 EUR |
3.5322 EUR |
| 2022-03-25 |
3.4232 EUR |
136,905.6035 KAVA |
3.4400 EUR |
3.3600 EUR |
3.4757 EUR |
3.3870 EUR |
| 2022-03-24 |
3.4443 EUR |
218,781.3037 KAVA |
3.5250 EUR |
3.3847 EUR |
3.5407 EUR |
3.4552 EUR |
| 2022-03-23 |
3.4559 EUR |
348,953.2730 KAVA |
3.3572 EUR |
3.3375 EUR |
3.5732 EUR |
3.5266 EUR |
| 2022-03-22 |
3.3596 EUR |
140,424.6257 KAVA |
3.1910 EUR |
3.1866 EUR |
3.4381 EUR |
3.3728 EUR |
| 2022-03-21 |
3.1912 EUR |
155,587.9040 KAVA |
3.1736 EUR |
3.0640 EUR |
3.2550 EUR |
3.1977 EUR |
| 2022-03-20 |
3.1624 EUR |
168,152.4846 KAVA |
3.0966 EUR |
3.0500 EUR |
3.2398 EUR |
3.1836 EUR |
| 2022-03-19 |
3.1098 EUR |
273,594.4948 KAVA |
3.0769 EUR |
3.0240 EUR |
3.1579 EUR |
3.0925 EUR |
| 2022-03-18 |
2.9441 EUR |
194,473.1573 KAVA |
3.0136 EUR |
2.8641 EUR |
3.0647 EUR |
3.0639 EUR |
| 2022-03-17 |
2.8866 EUR |
70,205.7217 KAVA |
2.8710 EUR |
2.8333 EUR |
2.9472 EUR |
2.8671 EUR |
| 2022-03-16 |
2.8143 EUR |
165,281.7020 KAVA |
2.7703 EUR |
2.7301 EUR |
2.8797 EUR |
2.8671 EUR |
| 2022-03-15 |
2.7576 EUR |
119,006.2102 KAVA |
2.8096 EUR |
2.6874 EUR |
2.8096 EUR |
2.7750 EUR |
| 2022-03-14 |
2.7510 EUR |
112,879.0174 KAVA |
2.7096 EUR |
2.6811 EUR |
2.7875 EUR |
2.7859 EUR |
| 2022-03-13 |
2.7904 EUR |
129,682.4055 KAVA |
2.8074 EUR |
2.7050 EUR |
2.8694 EUR |
2.7050 EUR |
| 2022-03-12 |
2.8505 EUR |
61,416.0897 KAVA |
2.7955 EUR |
2.7951 EUR |
2.8739 EUR |
2.8290 EUR |