Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.3952 EUR |
42,540.3499 KAVA |
0.3909 EUR |
0.3887 EUR |
0.3984 EUR |
0.3946 EUR |
| 2025-03-29 |
0.3966 EUR |
5,034.0842 KAVA |
0.4039 EUR |
0.3927 EUR |
0.4039 EUR |
0.3958 EUR |
| 2025-03-28 |
0.4094 EUR |
19,869.1457 KAVA |
0.4329 EUR |
0.3990 EUR |
0.4329 EUR |
0.3990 EUR |
| 2025-03-27 |
0.4383 EUR |
42,988.8285 KAVA |
0.4382 EUR |
0.4327 EUR |
0.4452 EUR |
0.4407 EUR |
| 2025-03-26 |
0.4529 EUR |
22,185.2934 KAVA |
0.4505 EUR |
0.4367 EUR |
0.4599 EUR |
0.4402 EUR |
| 2025-03-25 |
0.4469 EUR |
60,263.5736 KAVA |
0.4596 EUR |
0.4400 EUR |
0.4596 EUR |
0.4472 EUR |
| 2025-03-24 |
0.4625 EUR |
325,746.4403 KAVA |
0.4739 EUR |
0.4460 EUR |
0.4911 EUR |
0.4577 EUR |
| 2025-03-23 |
0.4931 EUR |
45,979.0905 KAVA |
0.4884 EUR |
0.4833 EUR |
0.4980 EUR |
0.4929 EUR |
| 2025-03-22 |
0.4949 EUR |
64,183.6132 KAVA |
0.5002 EUR |
0.4840 EUR |
0.5174 EUR |
0.4999 EUR |
| 2025-03-21 |
0.5116 EUR |
173,964.5422 KAVA |
0.4966 EUR |
0.4966 EUR |
0.5312 EUR |
0.5005 EUR |
| 2025-03-20 |
0.4809 EUR |
35,290.5481 KAVA |
0.4624 EUR |
0.4624 EUR |
0.4898 EUR |
0.4850 EUR |
| 2025-03-19 |
0.4674 EUR |
144,475.0113 KAVA |
0.4503 EUR |
0.4503 EUR |
0.4823 EUR |
0.4613 EUR |
| 2025-03-18 |
0.4460 EUR |
19,821.0616 KAVA |
0.4500 EUR |
0.4421 EUR |
0.4500 EUR |
0.4452 EUR |
| 2025-03-17 |
0.4607 EUR |
115,378.4615 KAVA |
0.4491 EUR |
0.4489 EUR |
0.4725 EUR |
0.4607 EUR |
| 2025-03-16 |
0.4427 EUR |
117,060.6494 KAVA |
0.4296 EUR |
0.4294 EUR |
0.4658 EUR |
0.4425 EUR |
| 2025-03-15 |
0.4307 EUR |
25,717.1224 KAVA |
0.4312 EUR |
0.4248 EUR |
0.4376 EUR |
0.4282 EUR |
| 2025-03-14 |
0.4256 EUR |
174,369.3556 KAVA |
0.3973 EUR |
0.3964 EUR |
0.4412 EUR |
0.4320 EUR |
| 2025-03-13 |
0.3972 EUR |
28,246.6270 KAVA |
0.4057 EUR |
0.3896 EUR |
0.4059 EUR |
0.3930 EUR |
| 2025-03-12 |
0.3974 EUR |
48,558.2006 KAVA |
0.4046 EUR |
0.3880 EUR |
0.4116 EUR |
0.3932 EUR |
| 2025-03-11 |
0.3813 EUR |
78,415.1457 KAVA |
0.3749 EUR |
0.3696 EUR |
0.3992 EUR |
0.3974 EUR |
| 2025-03-10 |
0.3752 EUR |
163,698.0527 KAVA |
0.3826 EUR |
0.3670 EUR |
0.3854 EUR |
0.3696 EUR |
| 2025-03-09 |
0.3824 EUR |
82,661.1581 KAVA |
0.3853 EUR |
0.3802 EUR |
0.3892 EUR |
0.3859 EUR |
| 2025-03-08 |
0.3824 EUR |
10,276.3480 KAVA |
0.3828 EUR |
0.3786 EUR |
0.3882 EUR |
0.3882 EUR |
| 2025-03-07 |
0.4000 EUR |
11,102.7420 KAVA |
0.4034 EUR |
0.3905 EUR |
0.4047 EUR |
0.3951 EUR |
| 2025-03-06 |
0.4180 EUR |
134,011.5552 KAVA |
0.4236 EUR |
0.4029 EUR |
0.4305 EUR |
0.4085 EUR |
| 2025-03-05 |
0.3979 EUR |
55,935.9331 KAVA |
0.3940 EUR |
0.3940 EUR |
0.4036 EUR |
0.4034 EUR |
| 2025-03-04 |
0.3864 EUR |
128,317.4143 KAVA |
0.3864 EUR |
0.3698 EUR |
0.3940 EUR |
0.3804 EUR |
| 2025-03-03 |
0.4057 EUR |
218,785.6318 KAVA |
0.4352 EUR |
0.3920 EUR |
0.4353 EUR |
0.3933 EUR |
| 2025-03-02 |
0.4281 EUR |
41,158.8928 KAVA |
0.4073 EUR |
0.4064 EUR |
0.4411 EUR |
0.4406 EUR |
| 2025-03-01 |
0.4189 EUR |
19,840.3934 KAVA |
0.4204 EUR |
0.4049 EUR |
0.4237 EUR |
0.4060 EUR |
| 2025-02-28 |
0.4102 EUR |
248,004.5275 KAVA |
0.4131 EUR |
0.3978 EUR |
0.4285 EUR |
0.4276 EUR |
| 2025-02-27 |
0.4046 EUR |
32,665.9096 KAVA |
0.3941 EUR |
0.3941 EUR |
0.4112 EUR |
0.4030 EUR |
| 2025-02-26 |
0.3915 EUR |
23,765.2180 KAVA |
0.3888 EUR |
0.3825 EUR |
0.3984 EUR |
0.3895 EUR |
| 2025-02-25 |
0.3759 EUR |
273,826.9882 KAVA |
0.3804 EUR |
0.3600 EUR |
0.3897 EUR |
0.3822 EUR |
| 2025-02-24 |
0.3981 EUR |
74,295.6437 KAVA |
0.4158 EUR |
0.3808 EUR |
0.4158 EUR |
0.3808 EUR |
| 2025-02-23 |
0.4172 EUR |
11,727.6525 KAVA |
0.4200 EUR |
0.4114 EUR |
0.4267 EUR |
0.4150 EUR |
| 2025-02-22 |
0.4046 EUR |
30,096.1257 KAVA |
0.4050 EUR |
0.4000 EUR |
0.4172 EUR |
0.4172 EUR |
| 2025-02-21 |
0.4242 EUR |
121,458.4474 KAVA |
0.4357 EUR |
0.4032 EUR |
0.4410 EUR |
0.4040 EUR |
| 2025-02-20 |
0.4365 EUR |
29,450.8902 KAVA |
0.4339 EUR |
0.4322 EUR |
0.4389 EUR |
0.4363 EUR |
| 2025-02-19 |
0.4356 EUR |
6,305.5770 KAVA |
0.4366 EUR |
0.4335 EUR |
0.4427 EUR |
0.4360 EUR |
| 2025-02-18 |
0.4347 EUR |
17,736.4172 KAVA |
0.4399 EUR |
0.4332 EUR |
0.4399 EUR |
0.4342 EUR |
| 2025-02-17 |
0.4383 EUR |
9,751.9330 KAVA |
0.4408 EUR |
0.4330 EUR |
0.4495 EUR |
0.4406 EUR |
| 2025-02-16 |
0.4471 EUR |
67,619.8183 KAVA |
0.4554 EUR |
0.4364 EUR |
0.4639 EUR |
0.4395 EUR |
| 2025-02-15 |
0.4561 EUR |
55,441.4299 KAVA |
0.4621 EUR |
0.4500 EUR |
0.4621 EUR |
0.4544 EUR |
| 2025-02-14 |
0.4611 EUR |
28,373.3617 KAVA |
0.4571 EUR |
0.4530 EUR |
0.4685 EUR |
0.4612 EUR |
| 2025-02-13 |
0.4808 EUR |
81,714.3086 KAVA |
0.4835 EUR |
0.4575 EUR |
0.5007 EUR |
0.4606 EUR |
| 2025-02-12 |
0.4734 EUR |
195,238.8687 KAVA |
0.4504 EUR |
0.4504 EUR |
0.4846 EUR |
0.4770 EUR |
| 2025-02-11 |
0.4569 EUR |
29,910.8115 KAVA |
0.4497 EUR |
0.4481 EUR |
0.4634 EUR |
0.4544 EUR |
| 2025-02-10 |
0.4588 EUR |
17,408.3802 KAVA |
0.4669 EUR |
0.4470 EUR |
0.4670 EUR |
0.4600 EUR |
| 2025-02-09 |
0.4475 EUR |
73,520.9751 KAVA |
0.4594 EUR |
0.4402 EUR |
0.4594 EUR |
0.4455 EUR |