Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.7021 EUR |
317,812.9746 KAVA |
0.7308 EUR |
0.6828 EUR |
0.7308 EUR |
0.6993 EUR |
| 2023-11-26 |
0.7272 EUR |
213,624.4195 KAVA |
0.7227 EUR |
0.7127 EUR |
0.7456 EUR |
0.7285 EUR |
| 2023-11-25 |
0.7221 EUR |
147,382.4061 KAVA |
0.7022 EUR |
0.7022 EUR |
0.7330 EUR |
0.7206 EUR |
| 2023-11-24 |
0.7035 EUR |
275,573.5398 KAVA |
0.7008 EUR |
0.6966 EUR |
0.7141 EUR |
0.7035 EUR |
| 2023-11-23 |
0.6942 EUR |
360,944.4904 KAVA |
0.6861 EUR |
0.6821 EUR |
0.7047 EUR |
0.7047 EUR |
| 2023-11-22 |
0.6783 EUR |
56,511.9859 KAVA |
0.6390 EUR |
0.6383 EUR |
0.6904 EUR |
0.6888 EUR |
| 2023-11-21 |
0.6843 EUR |
360,363.0169 KAVA |
0.6970 EUR |
0.6500 EUR |
0.7054 EUR |
0.6697 EUR |
| 2023-11-20 |
0.7082 EUR |
72,489.8150 KAVA |
0.7206 EUR |
0.6909 EUR |
0.7242 EUR |
0.6972 EUR |
| 2023-11-19 |
0.7103 EUR |
346,726.4584 KAVA |
0.7028 EUR |
0.6847 EUR |
0.7247 EUR |
0.7149 EUR |
| 2023-11-18 |
0.6946 EUR |
372,876.9768 KAVA |
0.7184 EUR |
0.6700 EUR |
0.7184 EUR |
0.7051 EUR |
| 2023-11-17 |
0.7212 EUR |
318,198.4082 KAVA |
0.7310 EUR |
0.6897 EUR |
0.7553 EUR |
0.7080 EUR |
| 2023-11-16 |
0.7386 EUR |
391,822.7726 KAVA |
0.7570 EUR |
0.7168 EUR |
0.7641 EUR |
0.7366 EUR |
| 2023-11-15 |
0.7465 EUR |
211,037.1137 KAVA |
0.7266 EUR |
0.7088 EUR |
0.7702 EUR |
0.7611 EUR |
| 2023-11-14 |
0.7235 EUR |
242,968.1120 KAVA |
0.7432 EUR |
0.6851 EUR |
0.7563 EUR |
0.7183 EUR |
| 2023-11-13 |
0.7685 EUR |
74,921.1446 KAVA |
0.7850 EUR |
0.7380 EUR |
0.7888 EUR |
0.7491 EUR |
| 2023-11-12 |
0.7679 EUR |
206,578.0821 KAVA |
0.7756 EUR |
0.7420 EUR |
0.7899 EUR |
0.7886 EUR |
| 2023-11-11 |
0.7721 EUR |
480,531.7585 KAVA |
0.7200 EUR |
0.7120 EUR |
0.8070 EUR |
0.7696 EUR |
| 2023-11-10 |
0.7031 EUR |
175,656.5405 KAVA |
0.6946 EUR |
0.6834 EUR |
0.7179 EUR |
0.7164 EUR |
| 2023-11-09 |
0.7005 EUR |
245,439.5390 KAVA |
0.7084 EUR |
0.6512 EUR |
0.7304 EUR |
0.6803 EUR |
| 2023-11-08 |
0.7124 EUR |
97,696.0425 KAVA |
0.6882 EUR |
0.6882 EUR |
0.7188 EUR |
0.7106 EUR |
| 2023-11-07 |
0.6905 EUR |
79,655.1262 KAVA |
0.6986 EUR |
0.6673 EUR |
0.7081 EUR |
0.6879 EUR |
| 2023-11-06 |
0.6878 EUR |
76,012.6586 KAVA |
0.6890 EUR |
0.6631 EUR |
0.7060 EUR |
0.7003 EUR |
| 2023-11-05 |
0.6727 EUR |
218,378.5734 KAVA |
0.6510 EUR |
0.6433 EUR |
0.6856 EUR |
0.6796 EUR |
| 2023-11-04 |
0.6407 EUR |
32,050.0267 KAVA |
0.6290 EUR |
0.6277 EUR |
0.6522 EUR |
0.6522 EUR |
| 2023-11-03 |
0.6246 EUR |
71,171.4602 KAVA |
0.6415 EUR |
0.6199 EUR |
0.6415 EUR |
0.6270 EUR |
| 2023-11-02 |
0.6474 EUR |
79,465.9476 KAVA |
0.6585 EUR |
0.6291 EUR |
0.6593 EUR |
0.6444 EUR |
| 2023-11-01 |
0.6311 EUR |
78,306.9517 KAVA |
0.6447 EUR |
0.6189 EUR |
0.6467 EUR |
0.6465 EUR |
| 2023-10-31 |
0.6464 EUR |
365,919.8266 KAVA |
0.6328 EUR |
0.6091 EUR |
0.6699 EUR |
0.6359 EUR |
| 2023-10-30 |
0.6310 EUR |
121,983.5587 KAVA |
0.6310 EUR |
0.6211 EUR |
0.6378 EUR |
0.6281 EUR |
| 2023-10-29 |
0.6114 EUR |
186,709.0998 KAVA |
0.6116 EUR |
0.5999 EUR |
0.6242 EUR |
0.6218 EUR |
| 2023-10-28 |
0.6029 EUR |
59,209.7080 KAVA |
0.5934 EUR |
0.5934 EUR |
0.6080 EUR |
0.6019 EUR |
| 2023-10-27 |
0.5921 EUR |
340,387.9526 KAVA |
0.5966 EUR |
0.5800 EUR |
0.6003 EUR |
0.5880 EUR |
| 2023-10-26 |
0.5972 EUR |
456,196.2929 KAVA |
0.6066 EUR |
0.5820 EUR |
0.6142 EUR |
0.5983 EUR |
| 2023-10-25 |
0.5998 EUR |
560,427.0165 KAVA |
0.5886 EUR |
0.5834 EUR |
0.6198 EUR |
0.6044 EUR |
| 2023-10-24 |
0.5914 EUR |
992,054.8899 KAVA |
0.5782 EUR |
0.5735 EUR |
0.6083 EUR |
0.5895 EUR |
| 2023-10-23 |
0.5649 EUR |
706,451.4099 KAVA |
0.5653 EUR |
0.5553 EUR |
0.5811 EUR |
0.5753 EUR |
| 2023-10-22 |
0.5573 EUR |
120,045.5100 KAVA |
0.5579 EUR |
0.5492 EUR |
0.5651 EUR |
0.5604 EUR |
| 2023-10-21 |
0.5571 EUR |
64,568.6669 KAVA |
0.5503 EUR |
0.5450 EUR |
0.5637 EUR |
0.5613 EUR |
| 2023-10-20 |
0.5509 EUR |
112,158.4810 KAVA |
0.5349 EUR |
0.5349 EUR |
0.5557 EUR |
0.5502 EUR |
| 2023-10-19 |
0.5366 EUR |
83,406.0548 KAVA |
0.5397 EUR |
0.5293 EUR |
0.5430 EUR |
0.5349 EUR |
| 2023-10-18 |
0.5406 EUR |
19,148.7930 KAVA |
0.5410 EUR |
0.5369 EUR |
0.5449 EUR |
0.5409 EUR |
| 2023-10-17 |
0.5513 EUR |
56,825.0288 KAVA |
0.5606 EUR |
0.5373 EUR |
0.5610 EUR |
0.5452 EUR |
| 2023-10-16 |
0.5643 EUR |
109,130.2793 KAVA |
0.5590 EUR |
0.5562 EUR |
0.5759 EUR |
0.5630 EUR |
| 2023-10-15 |
0.5636 EUR |
126,020.9150 KAVA |
0.5602 EUR |
0.5523 EUR |
0.5693 EUR |
0.5618 EUR |
| 2023-10-14 |
0.5629 EUR |
97,777.8066 KAVA |
0.5569 EUR |
0.5559 EUR |
0.5683 EUR |
0.5604 EUR |
| 2023-10-13 |
0.5570 EUR |
219,486.5255 KAVA |
0.5496 EUR |
0.5460 EUR |
0.5651 EUR |
0.5609 EUR |
| 2023-10-12 |
0.5479 EUR |
33,984.6775 KAVA |
0.5439 EUR |
0.5390 EUR |
0.5580 EUR |
0.5495 EUR |
| 2023-10-11 |
0.5472 EUR |
65,714.1649 KAVA |
0.5636 EUR |
0.5374 EUR |
0.5636 EUR |
0.5413 EUR |
| 2023-10-10 |
0.5627 EUR |
62,016.2321 KAVA |
0.5569 EUR |
0.5550 EUR |
0.5815 EUR |
0.5634 EUR |
| 2023-10-09 |
0.5666 EUR |
67,178.1762 KAVA |
0.5852 EUR |
0.5500 EUR |
0.5859 EUR |
0.5579 EUR |