Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.3982 EUR |
2,405.4982 KAVA |
0.3991 EUR |
0.3982 EUR |
0.4021 EUR |
0.4021 EUR |
| 2025-01-28 |
0.4144 EUR |
12,888.1944 KAVA |
0.4200 EUR |
0.4059 EUR |
0.4242 EUR |
0.4059 EUR |
| 2025-01-27 |
0.4050 EUR |
160,970.5419 KAVA |
0.4180 EUR |
0.3895 EUR |
0.4201 EUR |
0.4105 EUR |
| 2025-01-26 |
0.4300 EUR |
56,077.3084 KAVA |
0.4324 EUR |
0.4201 EUR |
0.4410 EUR |
0.4208 EUR |
| 2025-01-25 |
0.4238 EUR |
24,917.6195 KAVA |
0.4185 EUR |
0.4162 EUR |
0.4337 EUR |
0.4304 EUR |
| 2025-01-24 |
0.4374 EUR |
42,421.4961 KAVA |
0.4382 EUR |
0.4258 EUR |
0.4490 EUR |
0.4275 EUR |
| 2025-01-23 |
0.4522 EUR |
86,393.7177 KAVA |
0.4629 EUR |
0.4452 EUR |
0.4629 EUR |
0.4599 EUR |
| 2025-01-22 |
0.4698 EUR |
77,697.7544 KAVA |
0.4557 EUR |
0.4510 EUR |
0.4830 EUR |
0.4761 EUR |
| 2025-01-21 |
0.4430 EUR |
95,565.8780 KAVA |
0.4261 EUR |
0.4191 EUR |
0.4622 EUR |
0.4622 EUR |
| 2025-01-20 |
0.4412 EUR |
143,868.1874 KAVA |
0.4295 EUR |
0.4148 EUR |
0.4666 EUR |
0.4259 EUR |
| 2025-01-19 |
0.4630 EUR |
56,364.2300 KAVA |
0.4782 EUR |
0.4343 EUR |
0.4850 EUR |
0.4747 EUR |
| 2025-01-18 |
0.4748 EUR |
60,245.1012 KAVA |
0.5025 EUR |
0.4602 EUR |
0.5041 EUR |
0.4650 EUR |
| 2025-01-17 |
0.4934 EUR |
44,431.5869 KAVA |
0.4809 EUR |
0.4809 EUR |
0.4991 EUR |
0.4951 EUR |
| 2025-01-16 |
0.4774 EUR |
57,402.3355 KAVA |
0.4852 EUR |
0.4665 EUR |
0.4879 EUR |
0.4873 EUR |
| 2025-01-15 |
0.4503 EUR |
250,816.0645 KAVA |
0.4622 EUR |
0.4464 EUR |
0.4767 EUR |
0.4754 EUR |
| 2025-01-14 |
0.4533 EUR |
23,998.9730 KAVA |
0.4418 EUR |
0.4418 EUR |
0.4604 EUR |
0.4573 EUR |
| 2025-01-13 |
0.4429 EUR |
80,841.0736 KAVA |
0.4698 EUR |
0.4160 EUR |
0.4752 EUR |
0.4292 EUR |
| 2025-01-12 |
0.4732 EUR |
5,772.6462 KAVA |
0.4831 EUR |
0.4700 EUR |
0.4908 EUR |
0.4733 EUR |
| 2025-01-11 |
0.4843 EUR |
14,655.0364 KAVA |
0.4891 EUR |
0.4771 EUR |
0.4939 EUR |
0.4771 EUR |
| 2025-01-10 |
0.4927 EUR |
10,272.3784 KAVA |
0.4878 EUR |
0.4728 EUR |
0.5034 EUR |
0.4876 EUR |
| 2025-01-09 |
0.4908 EUR |
85,356.9717 KAVA |
0.4821 EUR |
0.4767 EUR |
0.5062 EUR |
0.4787 EUR |
| 2025-01-08 |
0.4665 EUR |
49,050.0409 KAVA |
0.4830 EUR |
0.4549 EUR |
0.4830 EUR |
0.4758 EUR |
| 2025-01-07 |
0.4997 EUR |
68,509.2943 KAVA |
0.5310 EUR |
0.4800 EUR |
0.5311 EUR |
0.4800 EUR |
| 2025-01-06 |
0.5344 EUR |
110,937.4378 KAVA |
0.5467 EUR |
0.5236 EUR |
0.5500 EUR |
0.5357 EUR |
| 2025-01-05 |
0.5423 EUR |
60,794.3700 KAVA |
0.5360 EUR |
0.5231 EUR |
0.5625 EUR |
0.5300 EUR |
| 2025-01-04 |
0.5511 EUR |
230,940.8992 KAVA |
0.5078 EUR |
0.5044 EUR |
0.5763 EUR |
0.5300 EUR |
| 2025-01-03 |
0.4773 EUR |
54,503.0931 KAVA |
0.4615 EUR |
0.4597 EUR |
0.5112 EUR |
0.5052 EUR |
| 2025-01-02 |
0.4594 EUR |
110,035.2648 KAVA |
0.4460 EUR |
0.4460 EUR |
0.4669 EUR |
0.4607 EUR |
| 2025-01-01 |
0.4310 EUR |
81,768.4540 KAVA |
0.4299 EUR |
0.4236 EUR |
0.4393 EUR |
0.4357 EUR |
| 2024-12-31 |
0.4365 EUR |
71,179.0102 KAVA |
0.4357 EUR |
0.4300 EUR |
0.4478 EUR |
0.4365 EUR |
| 2024-12-30 |
0.4478 EUR |
99,456.6537 KAVA |
0.4500 EUR |
0.4336 EUR |
0.4617 EUR |
0.4557 EUR |
| 2024-12-29 |
0.4539 EUR |
35,934.0515 KAVA |
0.4618 EUR |
0.4424 EUR |
0.4650 EUR |
0.4434 EUR |
| 2024-12-28 |
0.4482 EUR |
43,407.6737 KAVA |
0.4370 EUR |
0.4370 EUR |
0.4620 EUR |
0.4566 EUR |
| 2024-12-27 |
0.4416 EUR |
163,608.1043 KAVA |
0.4254 EUR |
0.4247 EUR |
0.4560 EUR |
0.4376 EUR |
| 2024-12-26 |
0.4325 EUR |
26,921.3743 KAVA |
0.4589 EUR |
0.4220 EUR |
0.4604 EUR |
0.4220 EUR |
| 2024-12-25 |
0.4632 EUR |
17,130.5761 KAVA |
0.4648 EUR |
0.4530 EUR |
0.4692 EUR |
0.4530 EUR |
| 2024-12-24 |
0.4412 EUR |
58,578.4259 KAVA |
0.4371 EUR |
0.4297 EUR |
0.4635 EUR |
0.4634 EUR |
| 2024-12-23 |
0.4176 EUR |
14,800.8325 KAVA |
0.4052 EUR |
0.4027 EUR |
0.4237 EUR |
0.4195 EUR |
| 2024-12-22 |
0.4064 EUR |
10,269.2353 KAVA |
0.4026 EUR |
0.3974 EUR |
0.4237 EUR |
0.4060 EUR |
| 2024-12-21 |
0.4280 EUR |
59,702.7479 KAVA |
0.4246 EUR |
0.4081 EUR |
0.4500 EUR |
0.4147 EUR |
| 2024-12-20 |
0.3886 EUR |
210,278.0861 KAVA |
0.4020 EUR |
0.3573 EUR |
0.4225 EUR |
0.4082 EUR |
| 2024-12-19 |
0.4187 EUR |
214,374.0861 KAVA |
0.4440 EUR |
0.3940 EUR |
0.4541 EUR |
0.4104 EUR |
| 2024-12-18 |
0.4716 EUR |
162,415.5082 KAVA |
0.5021 EUR |
0.4484 EUR |
0.5021 EUR |
0.4484 EUR |
| 2024-12-17 |
0.5172 EUR |
123,701.1799 KAVA |
0.5271 EUR |
0.4985 EUR |
0.5327 EUR |
0.4985 EUR |
| 2024-12-16 |
0.5361 EUR |
68,503.6999 KAVA |
0.5436 EUR |
0.5157 EUR |
0.5479 EUR |
0.5402 EUR |
| 2024-12-15 |
0.5361 EUR |
37,265.6844 KAVA |
0.5281 EUR |
0.5174 EUR |
0.5432 EUR |
0.5402 EUR |
| 2024-12-14 |
0.5403 EUR |
25,815.6557 KAVA |
0.5600 EUR |
0.5199 EUR |
0.5623 EUR |
0.5199 EUR |
| 2024-12-13 |
0.5549 EUR |
60,785.5944 KAVA |
0.5668 EUR |
0.5448 EUR |
0.5676 EUR |
0.5555 EUR |
| 2024-12-12 |
0.5673 EUR |
471,546.5168 KAVA |
0.5534 EUR |
0.5519 EUR |
0.5851 EUR |
0.5673 EUR |
| 2024-12-11 |
0.5327 EUR |
195,842.3236 KAVA |
0.5062 EUR |
0.4938 EUR |
0.5576 EUR |
0.5544 EUR |