Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.5099 EUR |
208.3330 KAVA |
0.4800 EUR |
0.4800 EUR |
0.4800 EUR |
0.4800 EUR |
| 2025-01-07 |
0.5105 EUR |
21,368.3400 KAVA |
0.5242 EUR |
0.4827 EUR |
0.5293 EUR |
0.4827 EUR |
| 2025-01-06 |
0.5369 EUR |
38,475.8910 KAVA |
0.5408 EUR |
0.5273 EUR |
0.5498 EUR |
0.5370 EUR |
| 2025-01-05 |
0.5397 EUR |
23,833.6490 KAVA |
0.5314 EUR |
0.5236 EUR |
0.5557 EUR |
0.5371 EUR |
| 2025-01-04 |
0.5484 EUR |
312,272.2470 KAVA |
0.5055 EUR |
0.5055 EUR |
0.5804 EUR |
0.5307 EUR |
| 2025-01-03 |
0.4977 EUR |
155,570.0370 KAVA |
0.4606 EUR |
0.4578 EUR |
0.5166 EUR |
0.5085 EUR |
| 2025-01-02 |
0.4512 EUR |
47,549.4280 KAVA |
0.4471 EUR |
0.4461 EUR |
0.4667 EUR |
0.4579 EUR |
| 2025-01-01 |
0.4383 EUR |
18,253.0340 KAVA |
0.4344 EUR |
0.4250 EUR |
0.4500 EUR |
0.4453 EUR |
| 2024-12-31 |
0.4380 EUR |
19,998.1820 KAVA |
0.4312 EUR |
0.4307 EUR |
0.4463 EUR |
0.4328 EUR |
| 2024-12-30 |
0.4495 EUR |
30,988.8190 KAVA |
0.4457 EUR |
0.4333 EUR |
0.4599 EUR |
0.4527 EUR |
| 2024-12-29 |
0.4545 EUR |
6,040.5040 KAVA |
0.4617 EUR |
0.4411 EUR |
0.4629 EUR |
0.4441 EUR |
| 2024-12-28 |
0.4501 EUR |
14,199.7170 KAVA |
0.4399 EUR |
0.4373 EUR |
0.4636 EUR |
0.4567 EUR |
| 2024-12-27 |
0.4450 EUR |
14,585.1660 KAVA |
0.4251 EUR |
0.4251 EUR |
0.4540 EUR |
0.4460 EUR |
| 2024-12-26 |
0.4318 EUR |
35,841.7630 KAVA |
0.4423 EUR |
0.4241 EUR |
0.4433 EUR |
0.4241 EUR |
| 2024-12-25 |
0.4616 EUR |
31,912.0420 KAVA |
0.4660 EUR |
0.4570 EUR |
0.4711 EUR |
0.4622 EUR |
| 2024-12-24 |
0.4505 EUR |
65,125.2990 KAVA |
0.4230 EUR |
0.4230 EUR |
0.4621 EUR |
0.4540 EUR |
| 2024-12-23 |
0.4133 EUR |
47,676.7650 KAVA |
0.4097 EUR |
0.4055 EUR |
0.4250 EUR |
0.4070 EUR |
| 2024-12-22 |
0.4082 EUR |
50,651.9350 KAVA |
0.3952 EUR |
0.3952 EUR |
0.4173 EUR |
0.4076 EUR |
| 2024-12-21 |
0.4224 EUR |
31,772.7220 KAVA |
0.4210 EUR |
0.3971 EUR |
0.4499 EUR |
0.4015 EUR |
| 2024-12-20 |
0.3780 EUR |
92,755.5850 KAVA |
0.3974 EUR |
0.3563 EUR |
0.4275 EUR |
0.4229 EUR |
| 2024-12-19 |
0.4228 EUR |
110,054.4890 KAVA |
0.4475 EUR |
0.3955 EUR |
0.4551 EUR |
0.4087 EUR |
| 2024-12-18 |
0.4747 EUR |
131,791.7760 KAVA |
0.5026 EUR |
0.4431 EUR |
0.5027 EUR |
0.4524 EUR |
| 2024-12-17 |
0.5170 EUR |
65,959.2760 KAVA |
0.5330 EUR |
0.5058 EUR |
0.5343 EUR |
0.5122 EUR |
| 2024-12-16 |
0.5379 EUR |
71,272.8610 KAVA |
0.5412 EUR |
0.5183 EUR |
0.5498 EUR |
0.5312 EUR |
| 2024-12-15 |
0.5344 EUR |
39,918.7540 KAVA |
0.5248 EUR |
0.5169 EUR |
0.5493 EUR |
0.5326 EUR |
| 2024-12-14 |
0.5418 EUR |
54,692.3250 KAVA |
0.5604 EUR |
0.5190 EUR |
0.5648 EUR |
0.5247 EUR |
| 2024-12-13 |
0.5526 EUR |
53,086.8060 KAVA |
0.5500 EUR |
0.5445 EUR |
0.5611 EUR |
0.5494 EUR |
| 2024-12-12 |
0.5722 EUR |
225,558.4710 KAVA |
0.5548 EUR |
0.5548 EUR |
0.5851 EUR |
0.5620 EUR |
| 2024-12-11 |
0.5399 EUR |
35,196.9810 KAVA |
0.5113 EUR |
0.5017 EUR |
0.5584 EUR |
0.5567 EUR |
| 2024-12-10 |
0.5014 EUR |
116,190.6490 KAVA |
0.5371 EUR |
0.4692 EUR |
0.5371 EUR |
0.5205 EUR |
| 2024-12-09 |
0.6128 EUR |
73,795.2870 KAVA |
0.6736 EUR |
0.5965 EUR |
0.6736 EUR |
0.5976 EUR |
| 2024-12-08 |
0.6633 EUR |
65,560.4320 KAVA |
0.6675 EUR |
0.6460 EUR |
0.6745 EUR |
0.6717 EUR |
| 2024-12-07 |
0.6729 EUR |
49,385.4770 KAVA |
0.6743 EUR |
0.6581 EUR |
0.6793 EUR |
0.6682 EUR |
| 2024-12-06 |
0.6768 EUR |
161,426.8270 KAVA |
0.6733 EUR |
0.6559 EUR |
0.7017 EUR |
0.6791 EUR |
| 2024-12-05 |
0.6758 EUR |
59,515.6780 KAVA |
0.6744 EUR |
0.6339 EUR |
0.7036 EUR |
0.7022 EUR |
| 2024-12-04 |
0.6822 EUR |
290,723.4340 KAVA |
0.6666 EUR |
0.6458 EUR |
0.7013 EUR |
0.6823 EUR |
| 2024-12-03 |
0.6251 EUR |
169,980.5320 KAVA |
0.6000 EUR |
0.5932 EUR |
0.6727 EUR |
0.6185 EUR |
| 2024-12-02 |
0.5669 EUR |
122,810.2590 KAVA |
0.5751 EUR |
0.5367 EUR |
0.5973 EUR |
0.5952 EUR |
| 2024-12-01 |
0.5726 EUR |
57,312.8390 KAVA |
0.5753 EUR |
0.5591 EUR |
0.5862 EUR |
0.5793 EUR |
| 2024-11-30 |
0.5702 EUR |
144,311.1100 KAVA |
0.5636 EUR |
0.5573 EUR |
0.5862 EUR |
0.5847 EUR |
| 2024-11-29 |
0.5388 EUR |
126,927.0000 KAVA |
0.5109 EUR |
0.5016 EUR |
0.5706 EUR |
0.5622 EUR |
| 2024-11-28 |
0.5149 EUR |
53,438.4810 KAVA |
0.5129 EUR |
0.5053 EUR |
0.5264 EUR |
0.5246 EUR |
| 2024-11-27 |
0.5117 EUR |
35,985.1350 KAVA |
0.4964 EUR |
0.4944 EUR |
0.5337 EUR |
0.5258 EUR |
| 2024-11-26 |
0.4773 EUR |
104,229.3140 KAVA |
0.5055 EUR |
0.4574 EUR |
0.5271 EUR |
0.4878 EUR |
| 2024-11-25 |
0.5135 EUR |
111,388.2210 KAVA |
0.5087 EUR |
0.4806 EUR |
0.5281 EUR |
0.4932 EUR |
| 2024-11-24 |
0.4977 EUR |
86,776.5480 KAVA |
0.4974 EUR |
0.4653 EUR |
0.5447 EUR |
0.4846 EUR |
| 2024-11-23 |
0.4664 EUR |
88,061.4620 KAVA |
0.4564 EUR |
0.4564 EUR |
0.4932 EUR |
0.4828 EUR |
| 2024-11-22 |
0.4415 EUR |
61,016.0730 KAVA |
0.4338 EUR |
0.4255 EUR |
0.4515 EUR |
0.4472 EUR |
| 2024-11-21 |
0.4247 EUR |
37,202.2970 KAVA |
0.4211 EUR |
0.4042 EUR |
0.4465 EUR |
0.4352 EUR |
| 2024-11-20 |
0.4241 EUR |
56,458.8030 KAVA |
0.4244 EUR |
0.4082 EUR |
0.4370 EUR |
0.4173 EUR |