Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2973 EUR |
37,507.5580 KAVA |
0.3041 EUR |
0.2913 EUR |
0.3045 EUR |
0.2962 EUR |
| 2024-08-13 |
0.2985 EUR |
22,709.5260 KAVA |
0.2968 EUR |
0.2925 EUR |
0.3049 EUR |
0.3025 EUR |
| 2024-08-12 |
0.2963 EUR |
28,917.8070 KAVA |
0.2881 EUR |
0.2810 EUR |
0.3006 EUR |
0.2968 EUR |
| 2024-08-11 |
0.2908 EUR |
14,811.9070 KAVA |
0.3085 EUR |
0.2870 EUR |
0.3099 EUR |
0.2870 EUR |
| 2024-08-10 |
0.3065 EUR |
17,745.3940 KAVA |
0.3004 EUR |
0.3004 EUR |
0.3101 EUR |
0.3096 EUR |
| 2024-08-09 |
0.3005 EUR |
24,353.4210 KAVA |
0.3009 EUR |
0.2962 EUR |
0.3019 EUR |
0.2999 EUR |
| 2024-08-08 |
0.2862 EUR |
114,842.0950 KAVA |
0.2744 EUR |
0.2744 EUR |
0.2994 EUR |
0.2994 EUR |
| 2024-08-07 |
0.2736 EUR |
776.8420 KAVA |
0.2812 EUR |
0.2700 EUR |
0.2824 EUR |
0.2706 EUR |
| 2024-08-06 |
0.2692 EUR |
93,696.6260 KAVA |
0.2697 EUR |
0.2672 EUR |
0.2793 EUR |
0.2751 EUR |
| 2024-08-05 |
0.2487 EUR |
226,337.6150 KAVA |
0.2849 EUR |
0.2275 EUR |
0.2849 EUR |
0.2594 EUR |
| 2024-08-04 |
0.2929 EUR |
73,987.8370 KAVA |
0.3068 EUR |
0.2821 EUR |
0.3099 EUR |
0.2870 EUR |
| 2024-08-03 |
0.3196 EUR |
9,205.1750 KAVA |
0.3256 EUR |
0.3020 EUR |
0.3275 EUR |
0.3050 EUR |
| 2024-08-02 |
0.3436 EUR |
5,072.3340 KAVA |
0.3551 EUR |
0.3241 EUR |
0.3551 EUR |
0.3267 EUR |
| 2024-08-01 |
0.3555 EUR |
20,185.3440 KAVA |
0.3729 EUR |
0.3329 EUR |
0.3729 EUR |
0.3474 EUR |
| 2024-07-31 |
0.3751 EUR |
25,796.0740 KAVA |
0.3692 EUR |
0.3685 EUR |
0.3850 EUR |
0.3723 EUR |
| 2024-07-30 |
0.3818 EUR |
10,947.8380 KAVA |
0.3879 EUR |
0.3687 EUR |
0.3879 EUR |
0.3724 EUR |
| 2024-07-29 |
0.3922 EUR |
15,386.0360 KAVA |
0.3810 EUR |
0.3810 EUR |
0.3952 EUR |
0.3852 EUR |
| 2024-07-28 |
0.3823 EUR |
23,034.1120 KAVA |
0.3834 EUR |
0.3800 EUR |
0.3881 EUR |
0.3800 EUR |
| 2024-07-27 |
0.3941 EUR |
9,849.1860 KAVA |
0.3869 EUR |
0.3861 EUR |
0.3986 EUR |
0.3915 EUR |
| 2024-07-26 |
0.3837 EUR |
29,852.1300 KAVA |
0.3655 EUR |
0.3655 EUR |
0.3900 EUR |
0.3858 EUR |
| 2024-07-25 |
0.3606 EUR |
12,069.2630 KAVA |
0.3650 EUR |
0.3492 EUR |
0.3650 EUR |
0.3631 EUR |
| 2024-07-24 |
0.3740 EUR |
4,696.3000 KAVA |
0.3770 EUR |
0.3704 EUR |
0.3812 EUR |
0.3704 EUR |
| 2024-07-23 |
0.3746 EUR |
24,312.5800 KAVA |
0.3741 EUR |
0.3694 EUR |
0.3843 EUR |
0.3759 EUR |
| 2024-07-22 |
0.3851 EUR |
7,327.3300 KAVA |
0.3971 EUR |
0.3821 EUR |
0.3979 EUR |
0.3835 EUR |
| 2024-07-21 |
0.3865 EUR |
12,710.6990 KAVA |
0.3906 EUR |
0.3789 EUR |
0.3971 EUR |
0.3971 EUR |
| 2024-07-20 |
0.3910 EUR |
20,449.2510 KAVA |
0.3901 EUR |
0.3899 EUR |
0.3943 EUR |
0.3923 EUR |
| 2024-07-19 |
0.3827 EUR |
4,143.0100 KAVA |
0.3721 EUR |
0.3721 EUR |
0.3922 EUR |
0.3918 EUR |
| 2024-07-18 |
0.3805 EUR |
18,718.9710 KAVA |
0.3861 EUR |
0.3716 EUR |
0.3882 EUR |
0.3769 EUR |
| 2024-07-17 |
0.3875 EUR |
8,756.4880 KAVA |
0.3889 EUR |
0.3803 EUR |
0.3947 EUR |
0.3803 EUR |
| 2024-07-16 |
0.3833 EUR |
31,332.5800 KAVA |
0.3825 EUR |
0.3682 EUR |
0.3907 EUR |
0.3848 EUR |
| 2024-07-15 |
0.3730 EUR |
49,755.3250 KAVA |
0.3691 EUR |
0.3691 EUR |
0.3820 EUR |
0.3801 EUR |
| 2024-07-14 |
0.3672 EUR |
23,606.1140 KAVA |
0.3617 EUR |
0.3617 EUR |
0.3710 EUR |
0.3670 EUR |
| 2024-07-13 |
0.3658 EUR |
56,045.8080 KAVA |
0.3527 EUR |
0.3520 EUR |
0.3706 EUR |
0.3632 EUR |
| 2024-07-12 |
0.3509 EUR |
16,267.7210 KAVA |
0.3510 EUR |
0.3464 EUR |
0.3594 EUR |
0.3514 EUR |
| 2024-07-11 |
0.3568 EUR |
8,286.6470 KAVA |
0.3597 EUR |
0.3518 EUR |
0.3631 EUR |
0.3533 EUR |
| 2024-07-10 |
0.3553 EUR |
12,103.6050 KAVA |
0.3484 EUR |
0.3484 EUR |
0.3594 EUR |
0.3580 EUR |
| 2024-07-09 |
0.3572 EUR |
37,066.1230 KAVA |
0.3512 EUR |
0.3498 EUR |
0.3607 EUR |
0.3529 EUR |
| 2024-07-08 |
0.3444 EUR |
2,516.3240 KAVA |
0.3420 EUR |
0.3300 EUR |
0.3597 EUR |
0.3451 EUR |
| 2024-07-07 |
0.3552 EUR |
5,049.7380 KAVA |
0.3603 EUR |
0.3467 EUR |
0.3603 EUR |
0.3556 EUR |
| 2024-07-06 |
0.3513 EUR |
15,367.6530 KAVA |
0.3379 EUR |
0.3379 EUR |
0.3643 EUR |
0.3606 EUR |
| 2024-07-05 |
0.3168 EUR |
32,330.8430 KAVA |
0.3376 EUR |
0.2990 EUR |
0.3385 EUR |
0.3345 EUR |
| 2024-07-04 |
0.3562 EUR |
52,553.8630 KAVA |
0.3698 EUR |
0.3478 EUR |
0.3706 EUR |
0.3500 EUR |
| 2024-07-03 |
0.3860 EUR |
8,291.2370 KAVA |
0.4010 EUR |
0.3772 EUR |
0.4010 EUR |
0.3785 EUR |
| 2024-07-02 |
0.4018 EUR |
7,774.0720 KAVA |
0.4011 EUR |
0.3970 EUR |
0.4041 EUR |
0.4019 EUR |
| 2024-07-01 |
0.4097 EUR |
25,026.6950 KAVA |
0.4129 EUR |
0.4000 EUR |
0.4175 EUR |
0.4081 EUR |
| 2024-06-30 |
0.4048 EUR |
26,230.3570 KAVA |
0.3990 EUR |
0.3932 EUR |
0.4078 EUR |
0.4049 EUR |
| 2024-06-29 |
0.4059 EUR |
25,736.9820 KAVA |
0.4079 EUR |
0.4000 EUR |
0.4130 EUR |
0.4000 EUR |
| 2024-06-28 |
0.4171 EUR |
1,952.4040 KAVA |
0.4238 EUR |
0.4070 EUR |
0.4238 EUR |
0.4070 EUR |
| 2024-06-27 |
0.4227 EUR |
16,002.2350 KAVA |
0.4226 EUR |
0.4105 EUR |
0.4289 EUR |
0.4236 EUR |
| 2024-06-26 |
0.4296 EUR |
1,864.5560 KAVA |
0.4334 EUR |
0.4231 EUR |
0.4340 EUR |
0.4298 EUR |