Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4356 EUR |
18,027.1550 KAVA |
0.4232 EUR |
0.4232 EUR |
0.4415 EUR |
0.4346 EUR |
| 2024-06-24 |
0.4142 EUR |
5,371.0490 KAVA |
0.4256 EUR |
0.4050 EUR |
0.4256 EUR |
0.4239 EUR |
| 2024-06-23 |
0.4282 EUR |
1,311.6760 KAVA |
0.4384 EUR |
0.4206 EUR |
0.4407 EUR |
0.4262 EUR |
| 2024-06-22 |
0.4316 EUR |
6,342.6240 KAVA |
0.4286 EUR |
0.4260 EUR |
0.4363 EUR |
0.4345 EUR |
| 2024-06-21 |
0.4350 EUR |
5,466.6060 KAVA |
0.4375 EUR |
0.4277 EUR |
0.4387 EUR |
0.4277 EUR |
| 2024-06-20 |
0.4336 EUR |
3,048.6430 KAVA |
0.4323 EUR |
0.4279 EUR |
0.4444 EUR |
0.4326 EUR |
| 2024-06-19 |
0.4307 EUR |
4,854.1900 KAVA |
0.4290 EUR |
0.4245 EUR |
0.4333 EUR |
0.4320 EUR |
| 2024-06-18 |
0.4167 EUR |
39,396.1610 KAVA |
0.4544 EUR |
0.4040 EUR |
0.4544 EUR |
0.4174 EUR |
| 2024-06-17 |
0.4902 EUR |
14,888.3530 KAVA |
0.5039 EUR |
0.4729 EUR |
0.5122 EUR |
0.4729 EUR |
| 2024-06-16 |
0.5220 EUR |
3,845.8690 KAVA |
0.5158 EUR |
0.5158 EUR |
0.5250 EUR |
0.5223 EUR |
| 2024-06-15 |
0.5204 EUR |
2,752.0270 KAVA |
0.5214 EUR |
0.5189 EUR |
0.5242 EUR |
0.5231 EUR |
| 2024-06-14 |
0.5242 EUR |
5,513.5050 KAVA |
0.5257 EUR |
0.4994 EUR |
0.5421 EUR |
0.5108 EUR |
| 2024-06-13 |
0.5371 EUR |
5,022.7060 KAVA |
0.5346 EUR |
0.5288 EUR |
0.5413 EUR |
0.5291 EUR |
| 2024-06-12 |
0.5530 EUR |
37,724.3300 KAVA |
0.5486 EUR |
0.5368 EUR |
0.5709 EUR |
0.5561 EUR |
| 2024-06-11 |
0.5639 EUR |
18,031.4710 KAVA |
0.5831 EUR |
0.5478 EUR |
0.5831 EUR |
0.5539 EUR |
| 2024-06-10 |
0.5918 EUR |
15,773.9430 KAVA |
0.5980 EUR |
0.5867 EUR |
0.6022 EUR |
0.5897 EUR |
| 2024-06-09 |
0.5927 EUR |
23,425.5190 KAVA |
0.5976 EUR |
0.5881 EUR |
0.6026 EUR |
0.5975 EUR |
| 2024-06-08 |
0.6014 EUR |
2,841.7160 KAVA |
0.6000 EUR |
0.5868 EUR |
0.6101 EUR |
0.5936 EUR |
| 2024-06-07 |
0.6026 EUR |
75,039.1080 KAVA |
0.6531 EUR |
0.5630 EUR |
0.6600 EUR |
0.6015 EUR |
| 2024-06-06 |
0.6480 EUR |
58,643.3520 KAVA |
0.6379 EUR |
0.6377 EUR |
0.6553 EUR |
0.6476 EUR |
| 2024-06-05 |
0.6340 EUR |
31,328.7260 KAVA |
0.6255 EUR |
0.6227 EUR |
0.6469 EUR |
0.6353 EUR |
| 2024-06-04 |
0.6065 EUR |
61,577.4500 KAVA |
0.6046 EUR |
0.5930 EUR |
0.6199 EUR |
0.6188 EUR |
| 2024-06-03 |
0.6050 EUR |
8,036.7630 KAVA |
0.6028 EUR |
0.5957 EUR |
0.6121 EUR |
0.6078 EUR |
| 2024-06-02 |
0.6076 EUR |
26,966.0620 KAVA |
0.6091 EUR |
0.5997 EUR |
0.6193 EUR |
0.6016 EUR |
| 2024-06-01 |
0.6022 EUR |
74,420.7290 KAVA |
0.6000 EUR |
0.5987 EUR |
0.6084 EUR |
0.6039 EUR |
| 2024-05-31 |
0.6086 EUR |
27,447.2180 KAVA |
0.6293 EUR |
0.6018 EUR |
0.6293 EUR |
0.6044 EUR |
| 2024-05-30 |
0.6252 EUR |
22,971.0930 KAVA |
0.6225 EUR |
0.6200 EUR |
0.6339 EUR |
0.6239 EUR |
| 2024-05-29 |
0.6341 EUR |
13,404.6310 KAVA |
0.6282 EUR |
0.6202 EUR |
0.6433 EUR |
0.6205 EUR |
| 2024-05-28 |
0.6304 EUR |
28,675.7690 KAVA |
0.6328 EUR |
0.6223 EUR |
0.6391 EUR |
0.6348 EUR |
| 2024-05-27 |
0.6370 EUR |
56,094.1280 KAVA |
0.6235 EUR |
0.6223 EUR |
0.6477 EUR |
0.6427 EUR |
| 2024-05-26 |
0.6246 EUR |
7,574.3240 KAVA |
0.6331 EUR |
0.6192 EUR |
0.6331 EUR |
0.6253 EUR |
| 2024-05-25 |
0.6304 EUR |
22,936.7480 KAVA |
0.6268 EUR |
0.6263 EUR |
0.6413 EUR |
0.6290 EUR |
| 2024-05-24 |
0.6124 EUR |
10,859.8370 KAVA |
0.6088 EUR |
0.5994 EUR |
0.6214 EUR |
0.6205 EUR |
| 2024-05-23 |
0.6201 EUR |
20,681.0240 KAVA |
0.6378 EUR |
0.5866 EUR |
0.6398 EUR |
0.6155 EUR |
| 2024-05-22 |
0.6336 EUR |
7,272.8250 KAVA |
0.6374 EUR |
0.6292 EUR |
0.6472 EUR |
0.6337 EUR |
| 2024-05-21 |
0.6381 EUR |
25,912.7300 KAVA |
0.6431 EUR |
0.6324 EUR |
0.6485 EUR |
0.6383 EUR |
| 2024-05-20 |
0.6205 EUR |
10,715.9260 KAVA |
0.6051 EUR |
0.6048 EUR |
0.6426 EUR |
0.6426 EUR |
| 2024-05-19 |
0.6135 EUR |
15,444.8020 KAVA |
0.6146 EUR |
0.6051 EUR |
0.6191 EUR |
0.6051 EUR |
| 2024-05-18 |
0.6219 EUR |
3,616.3890 KAVA |
0.6175 EUR |
0.6162 EUR |
0.6274 EUR |
0.6222 EUR |
| 2024-05-17 |
0.6132 EUR |
10,437.5280 KAVA |
0.6049 EUR |
0.6046 EUR |
0.6214 EUR |
0.6203 EUR |
| 2024-05-16 |
0.6037 EUR |
76,820.5120 KAVA |
0.5994 EUR |
0.5954 EUR |
0.6103 EUR |
0.6053 EUR |
| 2024-05-15 |
0.5838 EUR |
199,049.5130 KAVA |
0.5813 EUR |
0.5760 EUR |
0.6040 EUR |
0.6015 EUR |
| 2024-05-14 |
0.5803 EUR |
41,578.1890 KAVA |
0.5845 EUR |
0.5742 EUR |
0.5869 EUR |
0.5742 EUR |
| 2024-05-13 |
0.5775 EUR |
21,099.7940 KAVA |
0.5750 EUR |
0.5649 EUR |
0.5918 EUR |
0.5868 EUR |
| 2024-05-12 |
0.5986 EUR |
13,836.3340 KAVA |
0.5969 EUR |
0.5872 EUR |
0.6016 EUR |
0.5876 EUR |
| 2024-05-11 |
0.6012 EUR |
3,712.8040 KAVA |
0.6008 EUR |
0.5940 EUR |
0.6043 EUR |
0.6011 EUR |
| 2024-05-10 |
0.6136 EUR |
5,763.8510 KAVA |
0.6244 EUR |
0.5940 EUR |
0.6298 EUR |
0.5981 EUR |
| 2024-05-09 |
0.6113 EUR |
10,808.2480 KAVA |
0.6073 EUR |
0.6000 EUR |
0.6241 EUR |
0.6241 EUR |
| 2024-05-08 |
0.6124 EUR |
9,948.6920 KAVA |
0.6080 EUR |
0.6016 EUR |
0.6238 EUR |
0.6066 EUR |
| 2024-05-07 |
0.6253 EUR |
3,793.8790 KAVA |
0.6250 EUR |
0.6188 EUR |
0.6300 EUR |
0.6193 EUR |