Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3712 EUR |
78,968.5804 KAVA |
0.3686 EUR |
0.3598 EUR |
0.3829 EUR |
0.3792 EUR |
| 2025-05-18 |
0.3695 EUR |
53,823.7773 KAVA |
0.3669 EUR |
0.3599 EUR |
0.3770 EUR |
0.3697 EUR |
| 2025-05-17 |
0.3656 EUR |
139,135.7516 KAVA |
0.3768 EUR |
0.3602 EUR |
0.3768 EUR |
0.3694 EUR |
| 2025-05-16 |
0.3871 EUR |
13,381.2480 KAVA |
0.3841 EUR |
0.3841 EUR |
0.3929 EUR |
0.3909 EUR |
| 2025-05-15 |
0.3906 EUR |
41,239.6815 KAVA |
0.4042 EUR |
0.3800 EUR |
0.4042 EUR |
0.3917 EUR |
| 2025-05-14 |
0.4085 EUR |
102,074.5217 KAVA |
0.4182 EUR |
0.3962 EUR |
0.4210 EUR |
0.4015 EUR |
| 2025-05-13 |
0.4113 EUR |
15,121.9705 KAVA |
0.4248 EUR |
0.4002 EUR |
0.4248 EUR |
0.4088 EUR |
| 2025-05-12 |
0.4209 EUR |
66,794.7254 KAVA |
0.4357 EUR |
0.4056 EUR |
0.4372 EUR |
0.4236 EUR |
| 2025-05-11 |
0.4296 EUR |
195,463.0031 KAVA |
0.4451 EUR |
0.4190 EUR |
0.4460 EUR |
0.4327 EUR |
| 2025-05-10 |
0.4359 EUR |
83,766.0910 KAVA |
0.4385 EUR |
0.4170 EUR |
0.4514 EUR |
0.4340 EUR |
| 2025-05-09 |
0.4291 EUR |
74,202.4308 KAVA |
0.4191 EUR |
0.4170 EUR |
0.4371 EUR |
0.4371 EUR |
| 2025-05-08 |
0.3991 EUR |
47,811.2647 KAVA |
0.3873 EUR |
0.3873 EUR |
0.4084 EUR |
0.4075 EUR |
| 2025-05-07 |
0.3888 EUR |
21,946.8834 KAVA |
0.3899 EUR |
0.3766 EUR |
0.3912 EUR |
0.3766 EUR |
| 2025-05-06 |
0.3776 EUR |
151,221.5291 KAVA |
0.3750 EUR |
0.3640 EUR |
0.3916 EUR |
0.3801 EUR |
| 2025-05-05 |
0.3940 EUR |
40,214.3056 KAVA |
0.3923 EUR |
0.3747 EUR |
0.4085 EUR |
0.3808 EUR |
| 2025-05-04 |
0.3751 EUR |
15,597.4745 KAVA |
0.3700 EUR |
0.3684 EUR |
0.3928 EUR |
0.3880 EUR |
| 2025-05-03 |
0.3834 EUR |
4,130.6473 KAVA |
0.3793 EUR |
0.3793 EUR |
0.3851 EUR |
0.3793 EUR |
| 2025-05-02 |
0.3834 EUR |
7,864.4427 KAVA |
0.3853 EUR |
0.3782 EUR |
0.3870 EUR |
0.3829 EUR |
| 2025-05-01 |
0.3890 EUR |
55,459.8013 KAVA |
0.3836 EUR |
0.3820 EUR |
0.3955 EUR |
0.3909 EUR |
| 2025-04-30 |
0.3782 EUR |
115,329.3821 KAVA |
0.3869 EUR |
0.3731 EUR |
0.3869 EUR |
0.3778 EUR |
| 2025-04-29 |
0.3985 EUR |
40,862.9617 KAVA |
0.4063 EUR |
0.3883 EUR |
0.4063 EUR |
0.3931 EUR |
| 2025-04-28 |
0.4006 EUR |
103,356.6222 KAVA |
0.3972 EUR |
0.3922 EUR |
0.4064 EUR |
0.4041 EUR |
| 2025-04-27 |
0.4053 EUR |
75,890.3448 KAVA |
0.4104 EUR |
0.3967 EUR |
0.4112 EUR |
0.4014 EUR |
| 2025-04-26 |
0.4110 EUR |
10,403.6021 KAVA |
0.4131 EUR |
0.4000 EUR |
0.4200 EUR |
0.4000 EUR |
| 2025-04-25 |
0.4072 EUR |
58,641.9504 KAVA |
0.3998 EUR |
0.3981 EUR |
0.4130 EUR |
0.4089 EUR |
| 2025-04-24 |
0.3847 EUR |
48,898.0117 KAVA |
0.3918 EUR |
0.3794 EUR |
0.3918 EUR |
0.3890 EUR |
| 2025-04-23 |
0.3906 EUR |
7,612.3443 KAVA |
0.3876 EUR |
0.3876 EUR |
0.3990 EUR |
0.3990 EUR |
| 2025-04-22 |
0.3677 EUR |
46,913.2879 KAVA |
0.3561 EUR |
0.3558 EUR |
0.3717 EUR |
0.3709 EUR |
| 2025-04-21 |
0.3658 EUR |
6,773.3953 KAVA |
0.3674 EUR |
0.3567 EUR |
0.3692 EUR |
0.3567 EUR |
| 2025-04-20 |
0.3638 EUR |
60,123.3362 KAVA |
0.3676 EUR |
0.3600 EUR |
0.3714 EUR |
0.3633 EUR |
| 2025-04-19 |
0.3690 EUR |
1,790.7558 KAVA |
0.3689 EUR |
0.3672 EUR |
0.3700 EUR |
0.3677 EUR |
| 2025-04-18 |
0.3755 EUR |
38,166.4267 KAVA |
0.3771 EUR |
0.3722 EUR |
0.3778 EUR |
0.3745 EUR |
| 2025-04-17 |
0.3813 EUR |
49,075.4180 KAVA |
0.3780 EUR |
0.3750 EUR |
0.3845 EUR |
0.3805 EUR |
| 2025-04-16 |
0.3732 EUR |
10,135.8980 KAVA |
0.3769 EUR |
0.3703 EUR |
0.3771 EUR |
0.3733 EUR |
| 2025-04-15 |
0.3724 EUR |
24,732.1671 KAVA |
0.3723 EUR |
0.3699 EUR |
0.3782 EUR |
0.3768 EUR |
| 2025-04-14 |
0.3715 EUR |
14,160.5584 KAVA |
0.3718 EUR |
0.3669 EUR |
0.3762 EUR |
0.3730 EUR |
| 2025-04-13 |
0.3784 EUR |
17,345.7558 KAVA |
0.3803 EUR |
0.3703 EUR |
0.3844 EUR |
0.3722 EUR |
| 2025-04-12 |
0.3766 EUR |
36,442.5532 KAVA |
0.3739 EUR |
0.3690 EUR |
0.3816 EUR |
0.3797 EUR |
| 2025-04-11 |
0.3646 EUR |
76,002.6646 KAVA |
0.3616 EUR |
0.3599 EUR |
0.3708 EUR |
0.3656 EUR |
| 2025-04-10 |
0.3799 EUR |
19,929.4948 KAVA |
0.3980 EUR |
0.3624 EUR |
0.4007 EUR |
0.3639 EUR |
| 2025-04-09 |
0.3775 EUR |
118,776.3527 KAVA |
0.3641 EUR |
0.3640 EUR |
0.3875 EUR |
0.3821 EUR |
| 2025-04-08 |
0.3744 EUR |
48,285.0295 KAVA |
0.3895 EUR |
0.3671 EUR |
0.3896 EUR |
0.3742 EUR |
| 2025-04-07 |
0.3701 EUR |
83,715.6390 KAVA |
0.3676 EUR |
0.3581 EUR |
0.3971 EUR |
0.3809 EUR |
| 2025-04-06 |
0.3643 EUR |
56,396.2620 KAVA |
0.3646 EUR |
0.3598 EUR |
0.3705 EUR |
0.3668 EUR |
| 2025-04-05 |
0.3636 EUR |
26,382.8440 KAVA |
0.3658 EUR |
0.3611 EUR |
0.3738 EUR |
0.3618 EUR |
| 2025-04-04 |
0.3606 EUR |
65,289.9002 KAVA |
0.3642 EUR |
0.3560 EUR |
0.3709 EUR |
0.3624 EUR |
| 2025-04-03 |
0.3699 EUR |
66,567.9729 KAVA |
0.3640 EUR |
0.3589 EUR |
0.3768 EUR |
0.3711 EUR |
| 2025-04-02 |
0.3497 EUR |
652,451.7704 KAVA |
0.3500 EUR |
0.3266 EUR |
0.3679 EUR |
0.3639 EUR |
| 2025-04-01 |
0.3729 EUR |
551,966.5427 KAVA |
0.4017 EUR |
0.3327 EUR |
0.4091 EUR |
0.3692 EUR |
| 2025-03-31 |
0.3823 EUR |
45,162.8168 KAVA |
0.3870 EUR |
0.3740 EUR |
0.4033 EUR |
0.4033 EUR |