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