Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.6191 EUR |
207,487.8443 KAVA |
0.6355 EUR |
0.6000 EUR |
0.6355 EUR |
0.6054 EUR |
| 2023-08-30 |
0.6433 EUR |
117,623.0763 KAVA |
0.6526 EUR |
0.6358 EUR |
0.6526 EUR |
0.6388 EUR |
| 2023-08-29 |
0.6481 EUR |
207,299.4602 KAVA |
0.6371 EUR |
0.6235 EUR |
0.6690 EUR |
0.6523 EUR |
| 2023-08-28 |
0.6271 EUR |
287,090.5194 KAVA |
0.6327 EUR |
0.6115 EUR |
0.6473 EUR |
0.6300 EUR |
| 2023-08-27 |
0.6310 EUR |
25,158.9700 KAVA |
0.6315 EUR |
0.6259 EUR |
0.6345 EUR |
0.6296 EUR |
| 2023-08-26 |
0.6356 EUR |
26,613.8664 KAVA |
0.6309 EUR |
0.6309 EUR |
0.6396 EUR |
0.6340 EUR |
| 2023-08-25 |
0.6308 EUR |
24,823.1220 KAVA |
0.6449 EUR |
0.6232 EUR |
0.6449 EUR |
0.6292 EUR |
| 2023-08-24 |
0.6484 EUR |
81,421.6854 KAVA |
0.6469 EUR |
0.6400 EUR |
0.6574 EUR |
0.6441 EUR |
| 2023-08-23 |
0.6387 EUR |
29,457.8058 KAVA |
0.6320 EUR |
0.6320 EUR |
0.6497 EUR |
0.6449 EUR |
| 2023-08-22 |
0.6320 EUR |
163,383.4697 KAVA |
0.6395 EUR |
0.6081 EUR |
0.6477 EUR |
0.6173 EUR |
| 2023-08-21 |
0.6522 EUR |
202,462.6336 KAVA |
0.6533 EUR |
0.6300 EUR |
0.6736 EUR |
0.6389 EUR |
| 2023-08-20 |
0.6510 EUR |
25,930.0355 KAVA |
0.6506 EUR |
0.6422 EUR |
0.6609 EUR |
0.6570 EUR |
| 2023-08-19 |
0.6452 EUR |
72,014.6411 KAVA |
0.6417 EUR |
0.6320 EUR |
0.6543 EUR |
0.6436 EUR |
| 2023-08-18 |
0.6474 EUR |
432,659.3031 KAVA |
0.6171 EUR |
0.6171 EUR |
0.6676 EUR |
0.6398 EUR |
| 2023-08-17 |
0.6543 EUR |
364,237.8245 KAVA |
0.6675 EUR |
0.5996 EUR |
0.7067 EUR |
0.6267 EUR |
| 2023-08-16 |
0.6810 EUR |
96,057.3906 KAVA |
0.7211 EUR |
0.6512 EUR |
0.7222 EUR |
0.6620 EUR |
| 2023-08-15 |
0.7180 EUR |
132,437.5220 KAVA |
0.7590 EUR |
0.6900 EUR |
0.7590 EUR |
0.7196 EUR |
| 2023-08-14 |
0.7617 EUR |
24,540.7099 KAVA |
0.7541 EUR |
0.7500 EUR |
0.7669 EUR |
0.7602 EUR |
| 2023-08-13 |
0.7694 EUR |
55,263.5540 KAVA |
0.7670 EUR |
0.7546 EUR |
0.7755 EUR |
0.7546 EUR |
| 2023-08-12 |
0.7642 EUR |
6,367.5931 KAVA |
0.7596 EUR |
0.7573 EUR |
0.7700 EUR |
0.7646 EUR |
| 2023-08-11 |
0.7509 EUR |
37,045.4659 KAVA |
0.7528 EUR |
0.7448 EUR |
0.7552 EUR |
0.7533 EUR |
| 2023-08-10 |
0.7545 EUR |
86,329.6293 KAVA |
0.7556 EUR |
0.7466 EUR |
0.7595 EUR |
0.7523 EUR |
| 2023-08-09 |
0.7536 EUR |
20,818.2080 KAVA |
0.7582 EUR |
0.7476 EUR |
0.7592 EUR |
0.7556 EUR |
| 2023-08-08 |
0.7557 EUR |
33,051.9601 KAVA |
0.7463 EUR |
0.7452 EUR |
0.7672 EUR |
0.7653 EUR |
| 2023-08-07 |
0.7507 EUR |
37,138.6900 KAVA |
0.7650 EUR |
0.7332 EUR |
0.7687 EUR |
0.7501 EUR |
| 2023-08-06 |
0.7599 EUR |
51,179.5803 KAVA |
0.7572 EUR |
0.7550 EUR |
0.7656 EUR |
0.7625 EUR |
| 2023-08-05 |
0.7559 EUR |
49,532.0150 KAVA |
0.7703 EUR |
0.7464 EUR |
0.7704 EUR |
0.7528 EUR |
| 2023-08-04 |
0.7677 EUR |
77,536.6710 KAVA |
0.7795 EUR |
0.7571 EUR |
0.7795 EUR |
0.7683 EUR |
| 2023-08-03 |
0.7911 EUR |
130,866.8748 KAVA |
0.7934 EUR |
0.7772 EUR |
0.7987 EUR |
0.7929 EUR |
| 2023-08-02 |
0.7897 EUR |
204,019.2862 KAVA |
0.7872 EUR |
0.7730 EUR |
0.8000 EUR |
0.7892 EUR |
| 2023-08-01 |
0.7806 EUR |
94,805.1425 KAVA |
0.7885 EUR |
0.7706 EUR |
0.7916 EUR |
0.7802 EUR |
| 2023-07-31 |
0.7922 EUR |
41,430.0139 KAVA |
0.7943 EUR |
0.7825 EUR |
0.7984 EUR |
0.7874 EUR |
| 2023-07-30 |
0.8016 EUR |
37,280.6651 KAVA |
0.8058 EUR |
0.7839 EUR |
0.8122 EUR |
0.7864 EUR |
| 2023-07-29 |
0.7983 EUR |
9,950.0002 KAVA |
0.7979 EUR |
0.7919 EUR |
0.8024 EUR |
0.8014 EUR |
| 2023-07-28 |
0.8001 EUR |
21,543.5968 KAVA |
0.8100 EUR |
0.7899 EUR |
0.8100 EUR |
0.7953 EUR |
| 2023-07-27 |
0.8094 EUR |
39,208.2196 KAVA |
0.7838 EUR |
0.7827 EUR |
0.8196 EUR |
0.8099 EUR |
| 2023-07-26 |
0.7905 EUR |
114,825.2299 KAVA |
0.7712 EUR |
0.7640 EUR |
0.8084 EUR |
0.7941 EUR |
| 2023-07-25 |
0.7665 EUR |
77,287.7717 KAVA |
0.7754 EUR |
0.7558 EUR |
0.7770 EUR |
0.7655 EUR |
| 2023-07-24 |
0.7889 EUR |
142,653.6878 KAVA |
0.8133 EUR |
0.7750 EUR |
0.8133 EUR |
0.7792 EUR |
| 2023-07-23 |
0.8142 EUR |
23,013.2853 KAVA |
0.8085 EUR |
0.8080 EUR |
0.8166 EUR |
0.8080 EUR |
| 2023-07-22 |
0.8223 EUR |
26,361.0970 KAVA |
0.8210 EUR |
0.8163 EUR |
0.8283 EUR |
0.8165 EUR |
| 2023-07-21 |
0.8156 EUR |
44,699.9988 KAVA |
0.8029 EUR |
0.8029 EUR |
0.8262 EUR |
0.8176 EUR |
| 2023-07-20 |
0.8066 EUR |
29,095.4206 KAVA |
0.8013 EUR |
0.7973 EUR |
0.8162 EUR |
0.8049 EUR |
| 2023-07-19 |
0.8093 EUR |
39,326.5464 KAVA |
0.8026 EUR |
0.7997 EUR |
0.8137 EUR |
0.8029 EUR |
| 2023-07-18 |
0.8037 EUR |
53,686.6445 KAVA |
0.8268 EUR |
0.7916 EUR |
0.8282 EUR |
0.7985 EUR |
| 2023-07-17 |
0.8191 EUR |
22,993.2789 KAVA |
0.8222 EUR |
0.8046 EUR |
0.8296 EUR |
0.8251 EUR |
| 2023-07-16 |
0.8269 EUR |
59,642.6949 KAVA |
0.8318 EUR |
0.8116 EUR |
0.8353 EUR |
0.8180 EUR |
| 2023-07-15 |
0.8325 EUR |
26,757.6367 KAVA |
0.8283 EUR |
0.8248 EUR |
0.8390 EUR |
0.8293 EUR |
| 2023-07-14 |
0.8488 EUR |
296,468.0067 KAVA |
0.8510 EUR |
0.8004 EUR |
0.8729 EUR |
0.8175 EUR |
| 2023-07-13 |
0.8481 EUR |
367,405.8100 KAVA |
0.8690 EUR |
0.8329 EUR |
0.8785 EUR |
0.8604 EUR |