Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3372 EUR |
30,651.4232 KAVA |
0.3339 EUR |
0.3339 EUR |
0.3426 EUR |
0.3404 EUR |
| 2025-07-07 |
0.3355 EUR |
41,530.5706 KAVA |
0.3357 EUR |
0.3320 EUR |
0.3385 EUR |
0.3351 EUR |
| 2025-07-06 |
0.3363 EUR |
9,359.4474 KAVA |
0.3322 EUR |
0.3322 EUR |
0.3381 EUR |
0.3352 EUR |
| 2025-07-05 |
0.3343 EUR |
8,363.6756 KAVA |
0.3337 EUR |
0.3311 EUR |
0.3385 EUR |
0.3311 EUR |
| 2025-07-04 |
0.3394 EUR |
37,203.0791 KAVA |
0.3471 EUR |
0.3264 EUR |
0.3471 EUR |
0.3348 EUR |
| 2025-07-03 |
0.3495 EUR |
10,867.8251 KAVA |
0.3480 EUR |
0.3459 EUR |
0.3515 EUR |
0.3489 EUR |
| 2025-07-02 |
0.3365 EUR |
18,876.7649 KAVA |
0.3364 EUR |
0.3359 EUR |
0.3400 EUR |
0.3385 EUR |
| 2025-07-01 |
0.3356 EUR |
2,624.4071 KAVA |
0.3388 EUR |
0.3338 EUR |
0.3388 EUR |
0.3362 EUR |
| 2025-06-30 |
0.3424 EUR |
2,336.7594 KAVA |
0.3481 EUR |
0.3413 EUR |
0.3481 EUR |
0.3425 EUR |
| 2025-06-29 |
0.3431 EUR |
20,103.5437 KAVA |
0.3461 EUR |
0.3420 EUR |
0.3461 EUR |
0.3426 EUR |
| 2025-06-28 |
0.3382 EUR |
47,797.1146 KAVA |
0.3449 EUR |
0.3353 EUR |
0.3449 EUR |
0.3389 EUR |
| 2025-06-27 |
0.3446 EUR |
19,308.2446 KAVA |
0.3456 EUR |
0.3424 EUR |
0.3467 EUR |
0.3424 EUR |
| 2025-06-26 |
0.3480 EUR |
17,968.2855 KAVA |
0.3480 EUR |
0.3415 EUR |
0.3526 EUR |
0.3442 EUR |
| 2025-06-25 |
0.3587 EUR |
4,824.7953 KAVA |
0.3580 EUR |
0.3563 EUR |
0.3612 EUR |
0.3581 EUR |
| 2025-06-24 |
0.3659 EUR |
14,582.7520 KAVA |
0.3655 EUR |
0.3624 EUR |
0.3699 EUR |
0.3641 EUR |
| 2025-06-23 |
0.3615 EUR |
16,041.4525 KAVA |
0.3556 EUR |
0.3517 EUR |
0.3697 EUR |
0.3697 EUR |
| 2025-06-22 |
0.3498 EUR |
31,955.1124 KAVA |
0.3534 EUR |
0.3473 EUR |
0.3558 EUR |
0.3521 EUR |
| 2025-06-21 |
0.3566 EUR |
16,024.6054 KAVA |
0.3543 EUR |
0.3516 EUR |
0.3586 EUR |
0.3516 EUR |
| 2025-06-20 |
0.3545 EUR |
2,265.9064 KAVA |
0.3529 EUR |
0.3529 EUR |
0.3556 EUR |
0.3547 EUR |
| 2025-06-19 |
0.3569 EUR |
18,384.4274 KAVA |
0.3599 EUR |
0.3540 EUR |
0.3599 EUR |
0.3540 EUR |
| 2025-06-18 |
0.3615 EUR |
1,084.6808 KAVA |
0.3610 EUR |
0.3610 EUR |
0.3616 EUR |
0.3616 EUR |
| 2025-06-17 |
0.3699 EUR |
9,720.8526 KAVA |
0.3768 EUR |
0.3659 EUR |
0.3768 EUR |
0.3662 EUR |
| 2025-06-16 |
0.3724 EUR |
29,952.2170 KAVA |
0.3711 EUR |
0.3684 EUR |
0.3764 EUR |
0.3763 EUR |
| 2025-06-15 |
0.3680 EUR |
7,070.9421 KAVA |
0.3647 EUR |
0.3647 EUR |
0.3692 EUR |
0.3675 EUR |
| 2025-06-14 |
0.3642 EUR |
7,830.7211 KAVA |
0.3641 EUR |
0.3630 EUR |
0.3660 EUR |
0.3631 EUR |
| 2025-06-13 |
0.3645 EUR |
204,336.6161 KAVA |
0.3602 EUR |
0.3472 EUR |
0.3771 EUR |
0.3678 EUR |
| 2025-06-12 |
0.3618 EUR |
92,507.4594 KAVA |
0.3636 EUR |
0.3547 EUR |
0.3670 EUR |
0.3574 EUR |
| 2025-06-11 |
0.3877 EUR |
21,718.2196 KAVA |
0.3948 EUR |
0.3810 EUR |
0.3948 EUR |
0.3830 EUR |
| 2025-06-10 |
0.4060 EUR |
38,858.1354 KAVA |
0.3990 EUR |
0.3986 EUR |
0.4106 EUR |
0.4106 EUR |
| 2025-06-09 |
0.3952 EUR |
93,466.0719 KAVA |
0.3910 EUR |
0.3863 EUR |
0.4005 EUR |
0.3931 EUR |
| 2025-06-08 |
0.3923 EUR |
39,902.3902 KAVA |
0.3903 EUR |
0.3873 EUR |
0.3957 EUR |
0.3950 EUR |
| 2025-06-07 |
0.3847 EUR |
8,647.8265 KAVA |
0.3787 EUR |
0.3777 EUR |
0.3900 EUR |
0.3885 EUR |
| 2025-06-06 |
0.3687 EUR |
37,205.2828 KAVA |
0.3656 EUR |
0.3639 EUR |
0.3732 EUR |
0.3712 EUR |
| 2025-06-05 |
0.3758 EUR |
65,386.8030 KAVA |
0.3835 EUR |
0.3600 EUR |
0.3892 EUR |
0.3644 EUR |
| 2025-06-04 |
0.3839 EUR |
218,935.7824 KAVA |
0.3789 EUR |
0.3677 EUR |
0.3968 EUR |
0.3790 EUR |
| 2025-06-03 |
0.3789 EUR |
12,961.1851 KAVA |
0.3777 EUR |
0.3749 EUR |
0.3861 EUR |
0.3845 EUR |
| 2025-06-02 |
0.3712 EUR |
32,601.5855 KAVA |
0.3637 EUR |
0.3637 EUR |
0.3728 EUR |
0.3697 EUR |
| 2025-06-01 |
0.3682 EUR |
38,254.9913 KAVA |
0.3668 EUR |
0.3645 EUR |
0.3734 EUR |
0.3672 EUR |
| 2025-05-31 |
0.3563 EUR |
132,090.9351 KAVA |
0.3391 EUR |
0.3271 EUR |
0.3757 EUR |
0.3725 EUR |
| 2025-05-30 |
0.3574 EUR |
17,425.1560 KAVA |
0.3655 EUR |
0.3485 EUR |
0.3655 EUR |
0.3556 EUR |
| 2025-05-29 |
0.3733 EUR |
20,656.0875 KAVA |
0.3805 EUR |
0.3695 EUR |
0.3850 EUR |
0.3704 EUR |
| 2025-05-28 |
0.3800 EUR |
79,320.4590 KAVA |
0.3801 EUR |
0.3721 EUR |
0.3884 EUR |
0.3734 EUR |
| 2025-05-27 |
0.3772 EUR |
64,145.1962 KAVA |
0.3665 EUR |
0.3619 EUR |
0.3837 EUR |
0.3835 EUR |
| 2025-05-26 |
0.3686 EUR |
3,215.4252 KAVA |
0.3720 EUR |
0.3675 EUR |
0.3725 EUR |
0.3688 EUR |
| 2025-05-25 |
0.3646 EUR |
53,886.0390 KAVA |
0.3624 EUR |
0.3581 EUR |
0.3710 EUR |
0.3701 EUR |
| 2025-05-24 |
0.3658 EUR |
18,080.9783 KAVA |
0.3601 EUR |
0.3597 EUR |
0.3692 EUR |
0.3690 EUR |
| 2025-05-23 |
0.3752 EUR |
116,319.3342 KAVA |
0.3923 EUR |
0.3619 EUR |
0.3966 EUR |
0.3638 EUR |
| 2025-05-22 |
0.3844 EUR |
24,249.3179 KAVA |
0.3804 EUR |
0.3800 EUR |
0.3916 EUR |
0.3854 EUR |
| 2025-05-21 |
0.3774 EUR |
34,148.0559 KAVA |
0.3778 EUR |
0.3704 EUR |
0.3855 EUR |
0.3785 EUR |
| 2025-05-20 |
0.3800 EUR |
69,773.7220 KAVA |
0.3856 EUR |
0.3722 EUR |
0.3867 EUR |
0.3787 EUR |