Identifier on Bitvavo: KAVA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.6438 EUR |
34,142.0030 KAVA |
0.6457 EUR |
0.6286 EUR |
0.6575 EUR |
0.6337 EUR |
| 2024-05-05 |
0.6452 EUR |
31,279.8180 KAVA |
0.6282 EUR |
0.6276 EUR |
0.6520 EUR |
0.6417 EUR |
| 2024-05-04 |
0.6354 EUR |
12,106.4320 KAVA |
0.6357 EUR |
0.6289 EUR |
0.6417 EUR |
0.6312 EUR |
| 2024-05-03 |
0.6267 EUR |
33,191.5250 KAVA |
0.6139 EUR |
0.6124 EUR |
0.6398 EUR |
0.6379 EUR |
| 2024-05-02 |
0.6094 EUR |
25,527.8550 KAVA |
0.5928 EUR |
0.5928 EUR |
0.6183 EUR |
0.6183 EUR |
| 2024-05-01 |
0.5905 EUR |
66,036.7750 KAVA |
0.6013 EUR |
0.5628 EUR |
0.6091 EUR |
0.5997 EUR |
| 2024-04-30 |
0.6133 EUR |
56,048.8530 KAVA |
0.6422 EUR |
0.5825 EUR |
0.6456 EUR |
0.6057 EUR |
| 2024-04-29 |
0.6231 EUR |
51,421.8410 KAVA |
0.6407 EUR |
0.6139 EUR |
0.6464 EUR |
0.6302 EUR |
| 2024-04-28 |
0.6566 EUR |
29,292.2530 KAVA |
0.6586 EUR |
0.6484 EUR |
0.6659 EUR |
0.6526 EUR |
| 2024-04-27 |
0.6469 EUR |
28,651.2540 KAVA |
0.6489 EUR |
0.6365 EUR |
0.6594 EUR |
0.6479 EUR |
| 2024-04-26 |
0.6568 EUR |
10,087.5630 KAVA |
0.6624 EUR |
0.6492 EUR |
0.6720 EUR |
0.6649 EUR |
| 2024-04-25 |
0.6705 EUR |
86,344.9320 KAVA |
0.6830 EUR |
0.6532 EUR |
0.6859 EUR |
0.6693 EUR |
| 2024-04-24 |
0.7131 EUR |
92,718.1790 KAVA |
0.7036 EUR |
0.6846 EUR |
0.7316 EUR |
0.6924 EUR |
| 2024-04-23 |
0.6997 EUR |
50,453.1990 KAVA |
0.7000 EUR |
0.6814 EUR |
0.7177 EUR |
0.7106 EUR |
| 2024-04-22 |
0.6911 EUR |
70,359.0090 KAVA |
0.6745 EUR |
0.6745 EUR |
0.6992 EUR |
0.6961 EUR |
| 2024-04-21 |
0.6754 EUR |
39,414.2720 KAVA |
0.6723 EUR |
0.6580 EUR |
0.6849 EUR |
0.6669 EUR |
| 2024-04-20 |
0.6670 EUR |
31,358.6500 KAVA |
0.6287 EUR |
0.6229 EUR |
0.6921 EUR |
0.6790 EUR |
| 2024-04-19 |
0.5986 EUR |
184,133.4430 KAVA |
0.6005 EUR |
0.5886 EUR |
0.6434 EUR |
0.6326 EUR |
| 2024-04-18 |
0.6097 EUR |
21,860.7560 KAVA |
0.5950 EUR |
0.5937 EUR |
0.6313 EUR |
0.6313 EUR |
| 2024-04-17 |
0.6060 EUR |
46,817.3930 KAVA |
0.6025 EUR |
0.5840 EUR |
0.6203 EUR |
0.6030 EUR |
| 2024-04-16 |
0.6045 EUR |
25,883.7890 KAVA |
0.6000 EUR |
0.5770 EUR |
0.6216 EUR |
0.6102 EUR |
| 2024-04-15 |
0.6300 EUR |
31,245.8710 KAVA |
0.6279 EUR |
0.5887 EUR |
0.6565 EUR |
0.6084 EUR |
| 2024-04-14 |
0.6243 EUR |
73,897.3060 KAVA |
0.6114 EUR |
0.5720 EUR |
0.6556 EUR |
0.6412 EUR |
| 2024-04-13 |
0.6413 EUR |
51,866.5460 KAVA |
0.7318 EUR |
0.5341 EUR |
0.7351 EUR |
0.6191 EUR |
| 2024-04-12 |
0.7594 EUR |
114,382.6370 KAVA |
0.8693 EUR |
0.6800 EUR |
0.8774 EUR |
0.7259 EUR |
| 2024-04-11 |
0.8609 EUR |
30,914.0510 KAVA |
0.8769 EUR |
0.8432 EUR |
0.8769 EUR |
0.8619 EUR |
| 2024-04-10 |
0.8592 EUR |
34,925.8980 KAVA |
0.8859 EUR |
0.8300 EUR |
0.8859 EUR |
0.8772 EUR |
| 2024-04-09 |
0.9059 EUR |
32,345.0180 KAVA |
0.9172 EUR |
0.8890 EUR |
0.9261 EUR |
0.8890 EUR |
| 2024-04-08 |
0.9063 EUR |
44,076.3990 KAVA |
0.8755 EUR |
0.8720 EUR |
0.9209 EUR |
0.9189 EUR |
| 2024-04-07 |
0.8863 EUR |
28,566.0810 KAVA |
0.8624 EUR |
0.8621 EUR |
0.8973 EUR |
0.8728 EUR |
| 2024-04-06 |
0.8468 EUR |
36,781.3830 KAVA |
0.8263 EUR |
0.8263 EUR |
0.8630 EUR |
0.8630 EUR |
| 2024-04-05 |
0.8293 EUR |
39,755.0920 KAVA |
0.8523 EUR |
0.8098 EUR |
0.8597 EUR |
0.8314 EUR |
| 2024-04-04 |
0.8572 EUR |
52,746.7520 KAVA |
0.8344 EUR |
0.8116 EUR |
0.8715 EUR |
0.8563 EUR |
| 2024-04-03 |
0.8552 EUR |
75,691.9480 KAVA |
0.8500 EUR |
0.8207 EUR |
0.8763 EUR |
0.8385 EUR |
| 2024-04-02 |
0.8826 EUR |
159,235.1200 KAVA |
0.9942 EUR |
0.8508 EUR |
1.0048 EUR |
0.8606 EUR |
| 2024-04-01 |
1.0115 EUR |
526,043.2450 KAVA |
0.9860 EUR |
0.9621 EUR |
1.0507 EUR |
0.9830 EUR |
| 2024-03-31 |
0.9782 EUR |
88,926.2810 KAVA |
0.9418 EUR |
0.9418 EUR |
1.0132 EUR |
0.9893 EUR |
| 2024-03-30 |
0.9633 EUR |
157,383.7770 KAVA |
0.9847 EUR |
0.9396 EUR |
0.9848 EUR |
0.9463 EUR |
| 2024-03-29 |
0.9563 EUR |
132,470.6550 KAVA |
0.9299 EUR |
0.9186 EUR |
0.9793 EUR |
0.9768 EUR |
| 2024-03-28 |
0.9167 EUR |
108,902.6850 KAVA |
0.9169 EUR |
0.8891 EUR |
0.9416 EUR |
0.9416 EUR |
| 2024-03-27 |
0.9219 EUR |
121,941.7060 KAVA |
0.9382 EUR |
0.8951 EUR |
0.9706 EUR |
0.9023 EUR |
| 2024-03-26 |
0.9291 EUR |
122,866.1580 KAVA |
0.9026 EUR |
0.9026 EUR |
0.9507 EUR |
0.9165 EUR |
| 2024-03-25 |
0.8817 EUR |
128,644.1620 KAVA |
0.8631 EUR |
0.8614 EUR |
0.9032 EUR |
0.8990 EUR |
| 2024-03-24 |
0.8489 EUR |
67,943.7800 KAVA |
0.8549 EUR |
0.8317 EUR |
0.8635 EUR |
0.8604 EUR |
| 2024-03-23 |
0.8579 EUR |
90,977.0830 KAVA |
0.8392 EUR |
0.8343 EUR |
0.8708 EUR |
0.8544 EUR |
| 2024-03-22 |
0.8511 EUR |
100,379.5640 KAVA |
0.8675 EUR |
0.8212 EUR |
0.8907 EUR |
0.8276 EUR |
| 2024-03-21 |
0.8871 EUR |
131,423.9700 KAVA |
0.8681 EUR |
0.8493 EUR |
0.9112 EUR |
0.8778 EUR |
| 2024-03-20 |
0.8223 EUR |
212,947.4790 KAVA |
0.7731 EUR |
0.7426 EUR |
0.8757 EUR |
0.8757 EUR |
| 2024-03-19 |
0.8202 EUR |
233,807.2420 KAVA |
0.8772 EUR |
0.7605 EUR |
0.9057 EUR |
0.7746 EUR |
| 2024-03-18 |
0.8788 EUR |
314,276.7400 KAVA |
0.8217 EUR |
0.8152 EUR |
0.9085 EUR |
0.8907 EUR |