Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4410 EUR |
48,725.7760 KAVA |
0.4338 EUR |
0.4255 EUR |
0.4515 EUR |
0.4350 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 |
| 2024-11-19 |
0.4556 EUR |
77,715.6830 KAVA |
0.4608 EUR |
0.4263 EUR |
0.4930 EUR |
0.4263 EUR |
| 2024-11-18 |
0.4358 EUR |
441,688.2180 KAVA |
0.4209 EUR |
0.4209 EUR |
0.4700 EUR |
0.4506 EUR |
| 2024-11-17 |
0.4397 EUR |
853,400.1450 KAVA |
0.4072 EUR |
0.3969 EUR |
0.4798 EUR |
0.4160 EUR |
| 2024-11-16 |
0.3910 EUR |
103,197.7100 KAVA |
0.3768 EUR |
0.3752 EUR |
0.4022 EUR |
0.4022 EUR |
| 2024-11-15 |
0.3629 EUR |
59,462.0500 KAVA |
0.3600 EUR |
0.3500 EUR |
0.3755 EUR |
0.3747 EUR |
| 2024-11-14 |
0.3693 EUR |
35,791.2960 KAVA |
0.3626 EUR |
0.3538 EUR |
0.3846 EUR |
0.3691 EUR |
| 2024-11-13 |
0.3750 EUR |
129,338.5880 KAVA |
0.3842 EUR |
0.3610 EUR |
0.3999 EUR |
0.3800 EUR |
| 2024-11-12 |
0.3900 EUR |
669,181.4180 KAVA |
0.3678 EUR |
0.3588 EUR |
0.4254 EUR |
0.3765 EUR |
| 2024-11-11 |
0.3627 EUR |
128,402.7730 KAVA |
0.3510 EUR |
0.3420 EUR |
0.3714 EUR |
0.3662 EUR |
| 2024-11-10 |
0.3438 EUR |
66,035.2150 KAVA |
0.3334 EUR |
0.3307 EUR |
0.3566 EUR |
0.3559 EUR |
| 2024-11-09 |
0.3264 EUR |
28,633.6690 KAVA |
0.3257 EUR |
0.3225 EUR |
0.3315 EUR |
0.3240 EUR |
| 2024-11-08 |
0.3168 EUR |
16,083.8580 KAVA |
0.3171 EUR |
0.3111 EUR |
0.3216 EUR |
0.3209 EUR |
| 2024-11-07 |
0.3167 EUR |
32,825.2070 KAVA |
0.3182 EUR |
0.3107 EUR |
0.3246 EUR |
0.3151 EUR |
| 2024-11-06 |
0.3096 EUR |
89,332.2520 KAVA |
0.2945 EUR |
0.2945 EUR |
0.3193 EUR |
0.3193 EUR |
| 2024-11-05 |
0.2768 EUR |
9,120.3820 KAVA |
0.2781 EUR |
0.2781 EUR |
0.2870 EUR |
0.2844 EUR |
| 2024-11-04 |
0.2705 EUR |
13,817.0180 KAVA |
0.2805 EUR |
0.2640 EUR |
0.2805 EUR |
0.2696 EUR |
| 2024-11-03 |
0.2828 EUR |
53,098.4930 KAVA |
0.2910 EUR |
0.2743 EUR |
0.2910 EUR |
0.2830 EUR |
| 2024-11-02 |
0.2935 EUR |
22,424.0900 KAVA |
0.2992 EUR |
0.2910 EUR |
0.2992 EUR |
0.2935 EUR |
| 2024-11-01 |
0.2968 EUR |
20,879.8030 KAVA |
0.2950 EUR |
0.2932 EUR |
0.3050 EUR |
0.2956 EUR |
| 2024-10-31 |
0.3066 EUR |
17,597.7250 KAVA |
0.3209 EUR |
0.2964 EUR |
0.3209 EUR |
0.2972 EUR |
| 2024-10-30 |
0.3259 EUR |
19,450.1670 KAVA |
0.3198 EUR |
0.3198 EUR |
0.3325 EUR |
0.3240 EUR |
| 2024-10-29 |
0.3163 EUR |
20,254.4220 KAVA |
0.3054 EUR |
0.3051 EUR |
0.3227 EUR |
0.3177 EUR |
| 2024-10-28 |
0.2981 EUR |
151,436.8280 KAVA |
0.3049 EUR |
0.2891 EUR |
0.3049 EUR |
0.2970 EUR |
| 2024-10-27 |
0.3044 EUR |
11,641.5580 KAVA |
0.2968 EUR |
0.2968 EUR |
0.3085 EUR |
0.3039 EUR |
| 2024-10-26 |
0.2978 EUR |
5,906.7630 KAVA |
0.3010 EUR |
0.2930 EUR |
0.3045 EUR |
0.2998 EUR |
| 2024-10-25 |
0.3198 EUR |
18,091.2320 KAVA |
0.3178 EUR |
0.3138 EUR |
0.3249 EUR |
0.3138 EUR |
| 2024-10-24 |
0.3184 EUR |
10,434.4440 KAVA |
0.3269 EUR |
0.3131 EUR |
0.3270 EUR |
0.3249 EUR |
| 2024-10-23 |
0.3293 EUR |
28,204.7080 KAVA |
0.3353 EUR |
0.3134 EUR |
0.3354 EUR |
0.3198 EUR |
| 2024-10-22 |
0.3351 EUR |
48,218.0050 KAVA |
0.3400 EUR |
0.3300 EUR |
0.3432 EUR |
0.3384 EUR |
| 2024-10-21 |
0.3418 EUR |
138,363.9850 KAVA |
0.3498 EUR |
0.3360 EUR |
0.3531 EUR |
0.3407 EUR |
| 2024-10-20 |
0.3493 EUR |
26,189.7950 KAVA |
0.3436 EUR |
0.3423 EUR |
0.3582 EUR |
0.3523 EUR |
| 2024-10-19 |
0.3390 EUR |
48,001.6090 KAVA |
0.3408 EUR |
0.3342 EUR |
0.3427 EUR |
0.3387 EUR |
| 2024-10-18 |
0.3334 EUR |
89,644.9630 KAVA |
0.3331 EUR |
0.3307 EUR |
0.3373 EUR |
0.3373 EUR |
| 2024-10-17 |
0.3286 EUR |
28,806.0480 KAVA |
0.3393 EUR |
0.3239 EUR |
0.3393 EUR |
0.3318 EUR |
| 2024-10-16 |
0.3416 EUR |
95,058.8330 KAVA |
0.3447 EUR |
0.3352 EUR |
0.3468 EUR |
0.3434 EUR |
| 2024-10-15 |
0.3448 EUR |
329,625.4620 KAVA |
0.3301 EUR |
0.3191 EUR |
0.3609 EUR |
0.3403 EUR |
| 2024-10-14 |
0.3218 EUR |
50,827.5460 KAVA |
0.3195 EUR |
0.3161 EUR |
0.3260 EUR |
0.3260 EUR |
| 2024-10-13 |
0.3136 EUR |
28,876.3710 KAVA |
0.3160 EUR |
0.3039 EUR |
0.3177 EUR |
0.3096 EUR |
| 2024-10-12 |
0.3206 EUR |
36,735.6000 KAVA |
0.3143 EUR |
0.3143 EUR |
0.3267 EUR |
0.3163 EUR |
| 2024-10-11 |
0.3157 EUR |
49,861.5470 KAVA |
0.3098 EUR |
0.3098 EUR |
0.3289 EUR |
0.3136 EUR |
| 2024-10-10 |
0.3017 EUR |
42,880.5930 KAVA |
0.3007 EUR |
0.2855 EUR |
0.3100 EUR |
0.2889 EUR |
| 2024-10-09 |
0.3017 EUR |
67,416.6090 KAVA |
0.3026 EUR |
0.2970 EUR |
0.3062 EUR |
0.2992 EUR |
| 2024-10-08 |
0.3027 EUR |
54,044.0490 KAVA |
0.3086 EUR |
0.2970 EUR |
0.3087 EUR |
0.3011 EUR |
| 2024-10-07 |
0.3138 EUR |
36,663.5270 KAVA |
0.3149 EUR |
0.3083 EUR |
0.3178 EUR |
0.3132 EUR |
| 2024-10-06 |
0.3071 EUR |
14,191.8490 KAVA |
0.3027 EUR |
0.3021 EUR |
0.3107 EUR |
0.3102 EUR |
| 2024-10-05 |
0.3097 EUR |
30,061.3090 KAVA |
0.3023 EUR |
0.3019 EUR |
0.3116 EUR |
0.3019 EUR |
| 2024-10-04 |
0.3032 EUR |
12,717.4390 KAVA |
0.2885 EUR |
0.2878 EUR |
0.3060 EUR |
0.3037 EUR |