Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
0.6543 EUR |
364,237.8245 KAVA |
0.6675 EUR |
0.5996 EUR |
0.7067 EUR |
0.6267 EUR |
| 2023-08-16 |
0.6810 EUR |
96,057.3906 KAVA |
0.7211 EUR |
0.6512 EUR |
0.7222 EUR |
0.6620 EUR |
| 2023-08-15 |
0.7180 EUR |
132,437.5220 KAVA |
0.7590 EUR |
0.6900 EUR |
0.7590 EUR |
0.7196 EUR |
| 2023-08-14 |
0.7617 EUR |
24,540.7099 KAVA |
0.7541 EUR |
0.7500 EUR |
0.7669 EUR |
0.7602 EUR |
| 2023-08-13 |
0.7694 EUR |
55,263.5540 KAVA |
0.7670 EUR |
0.7546 EUR |
0.7755 EUR |
0.7546 EUR |
| 2023-08-12 |
0.7642 EUR |
6,367.5931 KAVA |
0.7596 EUR |
0.7573 EUR |
0.7700 EUR |
0.7646 EUR |
| 2023-08-11 |
0.7509 EUR |
37,045.4659 KAVA |
0.7528 EUR |
0.7448 EUR |
0.7552 EUR |
0.7533 EUR |
| 2023-08-10 |
0.7545 EUR |
86,329.6293 KAVA |
0.7556 EUR |
0.7466 EUR |
0.7595 EUR |
0.7523 EUR |
| 2023-08-09 |
0.7536 EUR |
20,818.2080 KAVA |
0.7582 EUR |
0.7476 EUR |
0.7592 EUR |
0.7556 EUR |
| 2023-08-08 |
0.7557 EUR |
33,051.9601 KAVA |
0.7463 EUR |
0.7452 EUR |
0.7672 EUR |
0.7653 EUR |
| 2023-08-07 |
0.7507 EUR |
37,138.6900 KAVA |
0.7650 EUR |
0.7332 EUR |
0.7687 EUR |
0.7501 EUR |
| 2023-08-06 |
0.7599 EUR |
51,179.5803 KAVA |
0.7572 EUR |
0.7550 EUR |
0.7656 EUR |
0.7625 EUR |
| 2023-08-05 |
0.7559 EUR |
49,532.0150 KAVA |
0.7703 EUR |
0.7464 EUR |
0.7704 EUR |
0.7528 EUR |
| 2023-08-04 |
0.7677 EUR |
77,536.6710 KAVA |
0.7795 EUR |
0.7571 EUR |
0.7795 EUR |
0.7683 EUR |
| 2023-08-03 |
0.7911 EUR |
130,866.8748 KAVA |
0.7934 EUR |
0.7772 EUR |
0.7987 EUR |
0.7929 EUR |
| 2023-08-02 |
0.7897 EUR |
204,019.2862 KAVA |
0.7872 EUR |
0.7730 EUR |
0.8000 EUR |
0.7892 EUR |
| 2023-08-01 |
0.7806 EUR |
94,805.1425 KAVA |
0.7885 EUR |
0.7706 EUR |
0.7916 EUR |
0.7802 EUR |
| 2023-07-31 |
0.7922 EUR |
41,430.0139 KAVA |
0.7943 EUR |
0.7825 EUR |
0.7984 EUR |
0.7874 EUR |
| 2023-07-30 |
0.8016 EUR |
37,280.6651 KAVA |
0.8058 EUR |
0.7839 EUR |
0.8122 EUR |
0.7864 EUR |
| 2023-07-29 |
0.7983 EUR |
9,950.0002 KAVA |
0.7979 EUR |
0.7919 EUR |
0.8024 EUR |
0.8014 EUR |
| 2023-07-28 |
0.8001 EUR |
21,543.5968 KAVA |
0.8100 EUR |
0.7899 EUR |
0.8100 EUR |
0.7953 EUR |
| 2023-07-27 |
0.8094 EUR |
39,208.2196 KAVA |
0.7838 EUR |
0.7827 EUR |
0.8196 EUR |
0.8099 EUR |
| 2023-07-26 |
0.7905 EUR |
114,825.2299 KAVA |
0.7712 EUR |
0.7640 EUR |
0.8084 EUR |
0.7941 EUR |
| 2023-07-25 |
0.7665 EUR |
77,287.7717 KAVA |
0.7754 EUR |
0.7558 EUR |
0.7770 EUR |
0.7655 EUR |
| 2023-07-24 |
0.7889 EUR |
142,653.6878 KAVA |
0.8133 EUR |
0.7750 EUR |
0.8133 EUR |
0.7792 EUR |
| 2023-07-23 |
0.8142 EUR |
23,013.2853 KAVA |
0.8085 EUR |
0.8080 EUR |
0.8166 EUR |
0.8080 EUR |
| 2023-07-22 |
0.8223 EUR |
26,361.0970 KAVA |
0.8210 EUR |
0.8163 EUR |
0.8283 EUR |
0.8165 EUR |
| 2023-07-21 |
0.8156 EUR |
44,699.9988 KAVA |
0.8029 EUR |
0.8029 EUR |
0.8262 EUR |
0.8176 EUR |
| 2023-07-20 |
0.8066 EUR |
29,095.4206 KAVA |
0.8013 EUR |
0.7973 EUR |
0.8162 EUR |
0.8049 EUR |
| 2023-07-19 |
0.8093 EUR |
39,326.5464 KAVA |
0.8026 EUR |
0.7997 EUR |
0.8137 EUR |
0.8029 EUR |
| 2023-07-18 |
0.8037 EUR |
53,686.6445 KAVA |
0.8268 EUR |
0.7916 EUR |
0.8282 EUR |
0.7985 EUR |
| 2023-07-17 |
0.8191 EUR |
22,993.2789 KAVA |
0.8222 EUR |
0.8046 EUR |
0.8296 EUR |
0.8251 EUR |
| 2023-07-16 |
0.8269 EUR |
59,642.6949 KAVA |
0.8318 EUR |
0.8116 EUR |
0.8353 EUR |
0.8180 EUR |
| 2023-07-15 |
0.8325 EUR |
26,757.6367 KAVA |
0.8283 EUR |
0.8248 EUR |
0.8390 EUR |
0.8293 EUR |
| 2023-07-14 |
0.8488 EUR |
296,468.0067 KAVA |
0.8510 EUR |
0.8004 EUR |
0.8729 EUR |
0.8175 EUR |
| 2023-07-13 |
0.8481 EUR |
367,405.8100 KAVA |
0.8690 EUR |
0.8329 EUR |
0.8785 EUR |
0.8604 EUR |
| 2023-07-12 |
0.9366 EUR |
511,803.7502 KAVA |
0.9289 EUR |
0.8637 EUR |
0.9664 EUR |
0.8758 EUR |
| 2023-07-11 |
0.9211 EUR |
214,766.0646 KAVA |
0.8903 EUR |
0.8903 EUR |
0.9284 EUR |
0.9261 EUR |
| 2023-07-10 |
0.8886 EUR |
109,281.6063 KAVA |
0.8450 EUR |
0.8300 EUR |
0.9118 EUR |
0.8866 EUR |
| 2023-07-09 |
0.8591 EUR |
67,182.5811 KAVA |
0.8647 EUR |
0.8461 EUR |
0.8739 EUR |
0.8497 EUR |
| 2023-07-08 |
0.8625 EUR |
21,846.8751 KAVA |
0.8598 EUR |
0.8530 EUR |
0.8700 EUR |
0.8588 EUR |
| 2023-07-07 |
0.8587 EUR |
59,251.6778 KAVA |
0.8560 EUR |
0.8357 EUR |
0.8725 EUR |
0.8649 EUR |
| 2023-07-06 |
0.8793 EUR |
179,484.8412 KAVA |
0.8657 EUR |
0.8631 EUR |
0.9060 EUR |
0.8732 EUR |
| 2023-07-05 |
0.8690 EUR |
62,473.5878 KAVA |
0.8831 EUR |
0.8500 EUR |
0.8956 EUR |
0.8620 EUR |
| 2023-07-04 |
0.8883 EUR |
38,268.1348 KAVA |
0.8789 EUR |
0.8739 EUR |
0.8959 EUR |
0.8877 EUR |
| 2023-07-03 |
0.8870 EUR |
67,111.8468 KAVA |
0.8772 EUR |
0.8693 EUR |
0.9043 EUR |
0.8805 EUR |
| 2023-07-02 |
0.8607 EUR |
41,102.6101 KAVA |
0.8739 EUR |
0.8461 EUR |
0.8797 EUR |
0.8779 EUR |
| 2023-07-01 |
0.8646 EUR |
41,867.5811 KAVA |
0.8808 EUR |
0.8509 EUR |
0.8830 EUR |
0.8623 EUR |
| 2023-06-30 |
0.9060 EUR |
972,149.9896 KAVA |
0.8662 EUR |
0.8200 EUR |
0.9499 EUR |
0.8877 EUR |
| 2023-06-29 |
0.8766 EUR |
187,054.7455 KAVA |
0.8369 EUR |
0.8359 EUR |
0.9005 EUR |
0.8582 EUR |