Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3164 EUR |
14,966.1379 KAVA |
0.3165 EUR |
0.3155 EUR |
0.3185 EUR |
0.3173 EUR |
| 2025-08-26 |
0.3154 EUR |
18,402.2250 KAVA |
0.3180 EUR |
0.3130 EUR |
0.3187 EUR |
0.3174 EUR |
| 2025-08-25 |
0.3207 EUR |
12,534.4444 KAVA |
0.3154 EUR |
0.3138 EUR |
0.3234 EUR |
0.3173 EUR |
| 2025-08-24 |
0.3141 EUR |
32,232.0223 KAVA |
0.3209 EUR |
0.3129 EUR |
0.3209 EUR |
0.3142 EUR |
| 2025-08-23 |
0.3233 EUR |
22,900.8358 KAVA |
0.3275 EUR |
0.3208 EUR |
0.3278 EUR |
0.3221 EUR |
| 2025-08-22 |
0.3248 EUR |
63,330.4186 KAVA |
0.3211 EUR |
0.3173 EUR |
0.3291 EUR |
0.3269 EUR |
| 2025-08-21 |
0.3188 EUR |
26,430.8841 KAVA |
0.3232 EUR |
0.3173 EUR |
0.3232 EUR |
0.3173 EUR |
| 2025-08-20 |
0.3231 EUR |
2,777.9228 KAVA |
0.3215 EUR |
0.3215 EUR |
0.3237 EUR |
0.3231 EUR |
| 2025-08-19 |
0.3219 EUR |
33,558.6812 KAVA |
0.3251 EUR |
0.3207 EUR |
0.3257 EUR |
0.3218 EUR |
| 2025-08-18 |
0.3246 EUR |
86,153.3577 KAVA |
0.3269 EUR |
0.3224 EUR |
0.3278 EUR |
0.3266 EUR |
| 2025-08-17 |
0.3300 EUR |
66,768.4001 KAVA |
0.3258 EUR |
0.3257 EUR |
0.3327 EUR |
0.3326 EUR |
| 2025-08-16 |
0.3273 EUR |
61,987.7030 KAVA |
0.3232 EUR |
0.3226 EUR |
0.3307 EUR |
0.3264 EUR |
| 2025-08-15 |
0.3108 EUR |
51,122.0017 KAVA |
0.3072 EUR |
0.3041 EUR |
0.3127 EUR |
0.3041 EUR |
| 2025-08-14 |
0.3244 EUR |
116,541.7421 KAVA |
0.3331 EUR |
0.3184 EUR |
0.3340 EUR |
0.3213 EUR |
| 2025-08-13 |
0.3358 EUR |
113,967.5567 KAVA |
0.3360 EUR |
0.3274 EUR |
0.3421 EUR |
0.3313 EUR |
| 2025-08-12 |
0.3279 EUR |
40,589.1767 KAVA |
0.3236 EUR |
0.3219 EUR |
0.3336 EUR |
0.3331 EUR |
| 2025-08-11 |
0.3236 EUR |
429,305.4703 KAVA |
0.3377 EUR |
0.3040 EUR |
0.3392 EUR |
0.3213 EUR |
| 2025-08-10 |
0.3347 EUR |
72,728.6131 KAVA |
0.3402 EUR |
0.3308 EUR |
0.3427 EUR |
0.3358 EUR |
| 2025-08-09 |
0.3399 EUR |
403,459.2655 KAVA |
0.3380 EUR |
0.3368 EUR |
0.3419 EUR |
0.3396 EUR |
| 2025-08-08 |
0.3381 EUR |
1,223,172.8461 KAVA |
0.3400 EUR |
0.3343 EUR |
0.3438 EUR |
0.3382 EUR |
| 2025-08-07 |
0.3366 EUR |
52,770.2230 KAVA |
0.3316 EUR |
0.3303 EUR |
0.3390 EUR |
0.3366 EUR |
| 2025-08-06 |
0.3327 EUR |
9,060.2651 KAVA |
0.3344 EUR |
0.3313 EUR |
0.3344 EUR |
0.3313 EUR |
| 2025-08-05 |
0.3359 EUR |
12,665.6098 KAVA |
0.3417 EUR |
0.3339 EUR |
0.3417 EUR |
0.3339 EUR |
| 2025-08-04 |
0.3386 EUR |
23,253.6109 KAVA |
0.3383 EUR |
0.3361 EUR |
0.3418 EUR |
0.3410 EUR |
| 2025-08-03 |
0.3359 EUR |
33,742.9647 KAVA |
0.3318 EUR |
0.3314 EUR |
0.3392 EUR |
0.3370 EUR |
| 2025-08-02 |
0.3298 EUR |
7,930.7992 KAVA |
0.3295 EUR |
0.3270 EUR |
0.3327 EUR |
0.3327 EUR |
| 2025-08-01 |
0.3318 EUR |
55,764.6336 KAVA |
0.3321 EUR |
0.3272 EUR |
0.3368 EUR |
0.3293 EUR |
| 2025-07-31 |
0.3386 EUR |
40,221.3175 KAVA |
0.3417 EUR |
0.3344 EUR |
0.3450 EUR |
0.3365 EUR |
| 2025-07-30 |
0.3339 EUR |
46,387.2725 KAVA |
0.3350 EUR |
0.3300 EUR |
0.3382 EUR |
0.3382 EUR |
| 2025-07-29 |
0.3383 EUR |
53,691.0109 KAVA |
0.3388 EUR |
0.3354 EUR |
0.3420 EUR |
0.3369 EUR |
| 2025-07-28 |
0.3404 EUR |
93,520.2916 KAVA |
0.3443 EUR |
0.3357 EUR |
0.3472 EUR |
0.3390 EUR |
| 2025-07-27 |
0.3406 EUR |
4,899.4529 KAVA |
0.3400 EUR |
0.3380 EUR |
0.3440 EUR |
0.3440 EUR |
| 2025-07-26 |
0.3411 EUR |
13,272.3778 KAVA |
0.3407 EUR |
0.3395 EUR |
0.3429 EUR |
0.3426 EUR |
| 2025-07-25 |
0.3338 EUR |
51,910.6153 KAVA |
0.3420 EUR |
0.3306 EUR |
0.3442 EUR |
0.3329 EUR |
| 2025-07-24 |
0.3354 EUR |
118,494.0165 KAVA |
0.3470 EUR |
0.3282 EUR |
0.3500 EUR |
0.3433 EUR |
| 2025-07-23 |
0.3578 EUR |
47,186.1062 KAVA |
0.3696 EUR |
0.3416 EUR |
0.3730 EUR |
0.3481 EUR |
| 2025-07-22 |
0.3649 EUR |
53,592.6112 KAVA |
0.3747 EUR |
0.3559 EUR |
0.3768 EUR |
0.3643 EUR |
| 2025-07-21 |
0.3749 EUR |
35,336.6511 KAVA |
0.3685 EUR |
0.3680 EUR |
0.3800 EUR |
0.3692 EUR |
| 2025-07-20 |
0.3674 EUR |
22,472.9040 KAVA |
0.3659 EUR |
0.3634 EUR |
0.3741 EUR |
0.3723 EUR |
| 2025-07-19 |
0.3620 EUR |
15,201.6261 KAVA |
0.3580 EUR |
0.3563 EUR |
0.3659 EUR |
0.3651 EUR |
| 2025-07-18 |
0.3789 EUR |
177,470.2210 KAVA |
0.3774 EUR |
0.3645 EUR |
0.3869 EUR |
0.3678 EUR |
| 2025-07-17 |
0.3761 EUR |
62,834.5242 KAVA |
0.3709 EUR |
0.3694 EUR |
0.3815 EUR |
0.3728 EUR |
| 2025-07-16 |
0.3709 EUR |
22,348.0005 KAVA |
0.3710 EUR |
0.3676 EUR |
0.3740 EUR |
0.3715 EUR |
| 2025-07-15 |
0.3614 EUR |
64,932.7668 KAVA |
0.3696 EUR |
0.3562 EUR |
0.3703 EUR |
0.3648 EUR |
| 2025-07-14 |
0.3755 EUR |
78,794.4224 KAVA |
0.3672 EUR |
0.3672 EUR |
0.3817 EUR |
0.3740 EUR |
| 2025-07-13 |
0.3631 EUR |
65,204.0912 KAVA |
0.3623 EUR |
0.3502 EUR |
0.3729 EUR |
0.3726 EUR |
| 2025-07-12 |
0.3546 EUR |
235,801.4282 KAVA |
0.3515 EUR |
0.3500 EUR |
0.3687 EUR |
0.3577 EUR |
| 2025-07-11 |
0.3626 EUR |
172,837.5169 KAVA |
0.3515 EUR |
0.3500 EUR |
0.3714 EUR |
0.3600 EUR |
| 2025-07-10 |
0.3441 EUR |
16,198.6448 KAVA |
0.3419 EUR |
0.3417 EUR |
0.3456 EUR |
0.3442 EUR |
| 2025-07-09 |
0.3414 EUR |
4,110.9851 KAVA |
0.3408 EUR |
0.3391 EUR |
0.3444 EUR |
0.3438 EUR |