Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |