Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2722 EUR |
17,027.2236 KAVA |
0.2740 EUR |
0.2690 EUR |
0.2746 EUR |
0.2690 EUR |
| 2025-09-29 |
0.2752 EUR |
91,906.3512 KAVA |
0.2758 EUR |
0.2725 EUR |
0.2779 EUR |
0.2736 EUR |
| 2025-09-28 |
0.2746 EUR |
21,475.2588 KAVA |
0.2728 EUR |
0.2714 EUR |
0.2775 EUR |
0.2714 EUR |
| 2025-09-27 |
0.2717 EUR |
170,399.8309 KAVA |
0.2735 EUR |
0.2677 EUR |
0.2748 EUR |
0.2748 EUR |
| 2025-09-26 |
0.2715 EUR |
12,706.0001 KAVA |
0.2759 EUR |
0.2698 EUR |
0.2759 EUR |
0.2732 EUR |
| 2025-09-25 |
0.2742 EUR |
96,376.7282 KAVA |
0.2713 EUR |
0.2710 EUR |
0.2818 EUR |
0.2815 EUR |
| 2025-09-24 |
0.2736 EUR |
31,181.2277 KAVA |
0.2725 EUR |
0.2702 EUR |
0.2743 EUR |
0.2735 EUR |
| 2025-09-23 |
0.2732 EUR |
24,117.2434 KAVA |
0.2727 EUR |
0.2704 EUR |
0.2750 EUR |
0.2709 EUR |
| 2025-09-22 |
0.2764 EUR |
68,073.8255 KAVA |
0.2787 EUR |
0.2702 EUR |
0.2794 EUR |
0.2794 EUR |
| 2025-09-21 |
0.2849 EUR |
27,927.0923 KAVA |
0.2844 EUR |
0.2780 EUR |
0.2873 EUR |
0.2825 EUR |
| 2025-09-20 |
0.2872 EUR |
19,799.0904 KAVA |
0.2858 EUR |
0.2858 EUR |
0.2887 EUR |
0.2868 EUR |
| 2025-09-19 |
0.2887 EUR |
56,396.9400 KAVA |
0.2979 EUR |
0.2795 EUR |
0.2987 EUR |
0.2870 EUR |
| 2025-09-18 |
0.2882 EUR |
46,049.2696 KAVA |
0.2867 EUR |
0.2840 EUR |
0.2927 EUR |
0.2927 EUR |
| 2025-09-17 |
0.2839 EUR |
77,052.6522 KAVA |
0.2868 EUR |
0.2795 EUR |
0.2874 EUR |
0.2868 EUR |
| 2025-09-16 |
0.2875 EUR |
58,365.4573 KAVA |
0.2919 EUR |
0.2849 EUR |
0.2920 EUR |
0.2857 EUR |
| 2025-09-15 |
0.2971 EUR |
205,951.3736 KAVA |
0.3066 EUR |
0.2900 EUR |
0.3076 EUR |
0.2933 EUR |
| 2025-09-14 |
0.3077 EUR |
66,944.0620 KAVA |
0.3097 EUR |
0.3051 EUR |
0.3108 EUR |
0.3053 EUR |
| 2025-09-13 |
0.3113 EUR |
45,084.7115 KAVA |
0.3127 EUR |
0.3072 EUR |
0.3147 EUR |
0.3100 EUR |
| 2025-09-12 |
0.3118 EUR |
17,190.4575 KAVA |
0.3135 EUR |
0.3108 EUR |
0.3135 EUR |
0.3121 EUR |
| 2025-09-11 |
0.3126 EUR |
46,465.2046 KAVA |
0.3190 EUR |
0.3114 EUR |
0.3208 EUR |
0.3138 EUR |
| 2025-09-10 |
0.3184 EUR |
38,828.7705 KAVA |
0.3145 EUR |
0.3145 EUR |
0.3207 EUR |
0.3201 EUR |
| 2025-09-09 |
0.3128 EUR |
17,702.9542 KAVA |
0.3121 EUR |
0.3108 EUR |
0.3141 EUR |
0.3123 EUR |
| 2025-09-08 |
0.3130 EUR |
28,866.1828 KAVA |
0.3127 EUR |
0.3122 EUR |
0.3160 EUR |
0.3128 EUR |
| 2025-09-07 |
0.3146 EUR |
38,351.2144 KAVA |
0.3166 EUR |
0.3126 EUR |
0.3175 EUR |
0.3126 EUR |
| 2025-09-06 |
0.3173 EUR |
8,344.8089 KAVA |
0.3158 EUR |
0.3158 EUR |
0.3182 EUR |
0.3182 EUR |
| 2025-09-05 |
0.3169 EUR |
15,526.4454 KAVA |
0.3173 EUR |
0.3154 EUR |
0.3194 EUR |
0.3168 EUR |
| 2025-09-04 |
0.3167 EUR |
69,194.8925 KAVA |
0.3161 EUR |
0.3150 EUR |
0.3200 EUR |
0.3164 EUR |
| 2025-09-03 |
0.3184 EUR |
27,784.2087 KAVA |
0.3189 EUR |
0.3165 EUR |
0.3198 EUR |
0.3170 EUR |
| 2025-09-02 |
0.3194 EUR |
5,908.4013 KAVA |
0.3177 EUR |
0.3177 EUR |
0.3202 EUR |
0.3185 EUR |
| 2025-09-01 |
0.3174 EUR |
78,371.8297 KAVA |
0.3200 EUR |
0.3147 EUR |
0.3213 EUR |
0.3172 EUR |
| 2025-08-31 |
0.3257 EUR |
13,458.7106 KAVA |
0.3248 EUR |
0.3230 EUR |
0.3298 EUR |
0.3237 EUR |
| 2025-08-30 |
0.3238 EUR |
28,301.0215 KAVA |
0.3229 EUR |
0.3199 EUR |
0.3265 EUR |
0.3229 EUR |
| 2025-08-29 |
0.3246 EUR |
22,021.6872 KAVA |
0.3296 EUR |
0.3197 EUR |
0.3296 EUR |
0.3242 EUR |
| 2025-08-28 |
0.3258 EUR |
508,307.8597 KAVA |
0.3152 EUR |
0.3152 EUR |
0.3333 EUR |
0.3296 EUR |
| 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 |