Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.9366 EUR |
511,803.7502 KAVA |
0.9289 EUR |
0.8637 EUR |
0.9664 EUR |
0.8758 EUR |
| 2023-07-11 |
0.9211 EUR |
214,766.0646 KAVA |
0.8903 EUR |
0.8903 EUR |
0.9284 EUR |
0.9261 EUR |
| 2023-07-10 |
0.8886 EUR |
109,281.6063 KAVA |
0.8450 EUR |
0.8300 EUR |
0.9118 EUR |
0.8866 EUR |
| 2023-07-09 |
0.8591 EUR |
67,182.5811 KAVA |
0.8647 EUR |
0.8461 EUR |
0.8739 EUR |
0.8497 EUR |
| 2023-07-08 |
0.8625 EUR |
21,846.8751 KAVA |
0.8598 EUR |
0.8530 EUR |
0.8700 EUR |
0.8588 EUR |
| 2023-07-07 |
0.8587 EUR |
59,251.6778 KAVA |
0.8560 EUR |
0.8357 EUR |
0.8725 EUR |
0.8649 EUR |
| 2023-07-06 |
0.8793 EUR |
179,484.8412 KAVA |
0.8657 EUR |
0.8631 EUR |
0.9060 EUR |
0.8732 EUR |
| 2023-07-05 |
0.8690 EUR |
62,473.5878 KAVA |
0.8831 EUR |
0.8500 EUR |
0.8956 EUR |
0.8620 EUR |
| 2023-07-04 |
0.8883 EUR |
38,268.1348 KAVA |
0.8789 EUR |
0.8739 EUR |
0.8959 EUR |
0.8877 EUR |
| 2023-07-03 |
0.8870 EUR |
67,111.8468 KAVA |
0.8772 EUR |
0.8693 EUR |
0.9043 EUR |
0.8805 EUR |
| 2023-07-02 |
0.8607 EUR |
41,102.6101 KAVA |
0.8739 EUR |
0.8461 EUR |
0.8797 EUR |
0.8779 EUR |
| 2023-07-01 |
0.8646 EUR |
41,867.5811 KAVA |
0.8808 EUR |
0.8509 EUR |
0.8830 EUR |
0.8623 EUR |
| 2023-06-30 |
0.9060 EUR |
972,149.9896 KAVA |
0.8662 EUR |
0.8200 EUR |
0.9499 EUR |
0.8877 EUR |
| 2023-06-29 |
0.8766 EUR |
187,054.7455 KAVA |
0.8369 EUR |
0.8359 EUR |
0.9005 EUR |
0.8582 EUR |
| 2023-06-28 |
0.8571 EUR |
179,471.9858 KAVA |
0.8961 EUR |
0.8300 EUR |
0.8961 EUR |
0.8394 EUR |
| 2023-06-27 |
0.9093 EUR |
196,814.4165 KAVA |
0.9348 EUR |
0.8862 EUR |
0.9417 EUR |
0.8895 EUR |
| 2023-06-26 |
0.9457 EUR |
159,848.5765 KAVA |
1.0203 EUR |
0.9187 EUR |
1.0203 EUR |
0.9293 EUR |
| 2023-06-25 |
1.0390 EUR |
572,815.2441 KAVA |
0.9499 EUR |
0.9499 EUR |
1.1630 EUR |
1.0061 EUR |
| 2023-06-24 |
0.9337 EUR |
335,762.1087 KAVA |
0.8430 EUR |
0.8430 EUR |
0.9837 EUR |
0.9363 EUR |
| 2023-06-23 |
0.8490 EUR |
72,654.2595 KAVA |
0.8219 EUR |
0.8219 EUR |
0.8723 EUR |
0.8598 EUR |
| 2023-06-22 |
0.8407 EUR |
117,477.0581 KAVA |
0.8561 EUR |
0.8170 EUR |
0.8751 EUR |
0.8220 EUR |
| 2023-06-21 |
0.8478 EUR |
299,195.2799 KAVA |
0.7916 EUR |
0.7916 EUR |
0.8900 EUR |
0.8612 EUR |
| 2023-06-20 |
0.7722 EUR |
371,633.7764 KAVA |
0.7454 EUR |
0.7351 EUR |
0.8050 EUR |
0.7966 EUR |
| 2023-06-19 |
0.7480 EUR |
153,827.9845 KAVA |
0.7220 EUR |
0.7188 EUR |
0.7560 EUR |
0.7456 EUR |
| 2023-06-18 |
0.7340 EUR |
230,062.3409 KAVA |
0.7200 EUR |
0.7138 EUR |
0.7542 EUR |
0.7344 EUR |
| 2023-06-17 |
0.7171 EUR |
36,602.7752 KAVA |
0.6971 EUR |
0.6935 EUR |
0.7291 EUR |
0.7215 EUR |
| 2023-06-16 |
0.6934 EUR |
33,838.3795 KAVA |
0.6900 EUR |
0.6750 EUR |
0.7084 EUR |
0.6997 EUR |
| 2023-06-15 |
0.6902 EUR |
93,594.9290 KAVA |
0.7075 EUR |
0.6700 EUR |
0.7120 EUR |
0.6944 EUR |
| 2023-06-14 |
0.7299 EUR |
141,060.9995 KAVA |
0.7403 EUR |
0.7000 EUR |
0.7542 EUR |
0.7031 EUR |
| 2023-06-13 |
0.7392 EUR |
166,828.2244 KAVA |
0.7379 EUR |
0.7121 EUR |
0.7543 EUR |
0.7465 EUR |
| 2023-06-12 |
0.7438 EUR |
154,008.7465 KAVA |
0.7598 EUR |
0.7301 EUR |
0.7598 EUR |
0.7433 EUR |
| 2023-06-11 |
0.7643 EUR |
161,042.8284 KAVA |
0.7480 EUR |
0.7362 EUR |
0.7820 EUR |
0.7742 EUR |
| 2023-06-10 |
0.7500 EUR |
481,469.4369 KAVA |
0.8663 EUR |
0.7145 EUR |
0.8663 EUR |
0.7494 EUR |
| 2023-06-09 |
0.8835 EUR |
155,617.7059 KAVA |
0.9024 EUR |
0.8661 EUR |
0.9024 EUR |
0.8723 EUR |
| 2023-06-08 |
0.9059 EUR |
288,890.1517 KAVA |
0.9223 EUR |
0.8714 EUR |
0.9376 EUR |
0.9177 EUR |
| 2023-06-07 |
1.0155 EUR |
438,506.6498 KAVA |
1.0175 EUR |
0.9152 EUR |
1.1439 EUR |
0.9304 EUR |
| 2023-06-06 |
1.0195 EUR |
558,018.4875 KAVA |
0.9492 EUR |
0.9469 EUR |
1.0524 EUR |
1.0163 EUR |
| 2023-06-05 |
0.9743 EUR |
648,772.3970 KAVA |
0.9388 EUR |
0.8842 EUR |
1.0469 EUR |
0.9229 EUR |
| 2023-06-04 |
0.9428 EUR |
44,513.4719 KAVA |
0.9331 EUR |
0.9330 EUR |
0.9520 EUR |
0.9434 EUR |
| 2023-06-03 |
0.9421 EUR |
18,158.6292 KAVA |
0.9473 EUR |
0.9350 EUR |
0.9479 EUR |
0.9370 EUR |
| 2023-06-02 |
0.9332 EUR |
163,876.7725 KAVA |
0.9299 EUR |
0.9101 EUR |
0.9506 EUR |
0.9500 EUR |
| 2023-06-01 |
0.9395 EUR |
57,089.6504 KAVA |
0.9570 EUR |
0.9220 EUR |
0.9603 EUR |
0.9375 EUR |
| 2023-05-31 |
0.9795 EUR |
154,255.1884 KAVA |
1.0100 EUR |
0.9546 EUR |
1.0109 EUR |
0.9651 EUR |
| 2023-05-30 |
1.0417 EUR |
64,763.3494 KAVA |
1.0553 EUR |
1.0100 EUR |
1.0640 EUR |
1.0100 EUR |
| 2023-05-29 |
1.0624 EUR |
126,037.0779 KAVA |
1.0756 EUR |
1.0478 EUR |
1.0834 EUR |
1.0582 EUR |
| 2023-05-28 |
1.0551 EUR |
73,100.1712 KAVA |
1.0500 EUR |
1.0400 EUR |
1.0878 EUR |
1.0772 EUR |
| 2023-05-27 |
1.0526 EUR |
28,300.3774 KAVA |
1.0411 EUR |
1.0357 EUR |
1.0674 EUR |
1.0519 EUR |
| 2023-05-26 |
1.0353 EUR |
105,283.4535 KAVA |
1.0116 EUR |
0.9912 EUR |
1.0823 EUR |
1.0548 EUR |
| 2023-05-25 |
1.0314 EUR |
128,606.3486 KAVA |
1.0819 EUR |
1.0126 EUR |
1.0837 EUR |
1.0389 EUR |
| 2023-05-24 |
1.1069 EUR |
247,842.3773 KAVA |
1.2109 EUR |
1.0343 EUR |
1.2539 EUR |
1.0850 EUR |