Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1.1745 EUR |
877,285.9880 KAVA |
0.9921 EUR |
0.9918 EUR |
1.3700 EUR |
1.1806 EUR |
| 2023-05-22 |
0.9978 EUR |
308,660.2153 KAVA |
0.9447 EUR |
0.9364 EUR |
1.0368 EUR |
0.9950 EUR |
| 2023-05-21 |
0.9724 EUR |
196,338.9345 KAVA |
0.9695 EUR |
0.9445 EUR |
0.9998 EUR |
0.9490 EUR |
| 2023-05-20 |
0.9639 EUR |
214,040.0422 KAVA |
0.9325 EUR |
0.9181 EUR |
1.0187 EUR |
0.9692 EUR |
| 2023-05-19 |
0.9318 EUR |
255,902.4566 KAVA |
0.8644 EUR |
0.8585 EUR |
0.9558 EUR |
0.9364 EUR |
| 2023-05-18 |
0.8883 EUR |
194,435.6289 KAVA |
0.8675 EUR |
0.8585 EUR |
0.9145 EUR |
0.8710 EUR |
| 2023-05-17 |
0.8490 EUR |
92,413.7711 KAVA |
0.8487 EUR |
0.8281 EUR |
0.8787 EUR |
0.8585 EUR |
| 2023-05-16 |
0.8854 EUR |
197,815.8962 KAVA |
0.9211 EUR |
0.8539 EUR |
0.9211 EUR |
0.8539 EUR |
| 2023-05-15 |
0.9280 EUR |
113,674.2952 KAVA |
0.9259 EUR |
0.9056 EUR |
0.9635 EUR |
0.9308 EUR |
| 2023-05-14 |
0.9231 EUR |
442,801.8261 KAVA |
0.8487 EUR |
0.8456 EUR |
0.9644 EUR |
0.9275 EUR |
| 2023-05-13 |
0.8549 EUR |
207,990.0420 KAVA |
0.8436 EUR |
0.8357 EUR |
0.8794 EUR |
0.8621 EUR |
| 2023-05-12 |
0.8298 EUR |
713,614.4133 KAVA |
0.7861 EUR |
0.7663 EUR |
0.8703 EUR |
0.8429 EUR |
| 2023-05-11 |
0.8036 EUR |
281,272.7903 KAVA |
0.8089 EUR |
0.7789 EUR |
0.8252 EUR |
0.7896 EUR |
| 2023-05-10 |
0.7890 EUR |
870,199.3438 KAVA |
0.7302 EUR |
0.7302 EUR |
0.8260 EUR |
0.8002 EUR |
| 2023-05-09 |
0.7042 EUR |
566,194.4653 KAVA |
0.6773 EUR |
0.6682 EUR |
0.7420 EUR |
0.7302 EUR |
| 2023-05-08 |
0.6516 EUR |
576,071.9106 KAVA |
0.6622 EUR |
0.6098 EUR |
0.6850 EUR |
0.6756 EUR |
| 2023-05-07 |
0.6695 EUR |
22,373.7294 KAVA |
0.6626 EUR |
0.6621 EUR |
0.6755 EUR |
0.6647 EUR |
| 2023-05-06 |
0.6818 EUR |
115,438.7952 KAVA |
0.7199 EUR |
0.6500 EUR |
0.7242 EUR |
0.6544 EUR |
| 2023-05-05 |
0.7249 EUR |
97,866.9243 KAVA |
0.7181 EUR |
0.7064 EUR |
0.7350 EUR |
0.7278 EUR |
| 2023-05-04 |
0.7200 EUR |
103,931.8846 KAVA |
0.7061 EUR |
0.6997 EUR |
0.7300 EUR |
0.7158 EUR |
| 2023-05-03 |
0.6938 EUR |
161,435.5470 KAVA |
0.7021 EUR |
0.6774 EUR |
0.7063 EUR |
0.7059 EUR |
| 2023-05-02 |
0.7054 EUR |
75,139.0136 KAVA |
0.6912 EUR |
0.6890 EUR |
0.7129 EUR |
0.7066 EUR |
| 2023-05-01 |
0.7057 EUR |
169,884.8659 KAVA |
0.7038 EUR |
0.6872 EUR |
0.7141 EUR |
0.6953 EUR |
| 2023-04-30 |
0.7177 EUR |
67,984.4044 KAVA |
0.7231 EUR |
0.7025 EUR |
0.7272 EUR |
0.7084 EUR |
| 2023-04-29 |
0.7267 EUR |
85,575.3485 KAVA |
0.7125 EUR |
0.7118 EUR |
0.7333 EUR |
0.7257 EUR |
| 2023-04-28 |
0.7212 EUR |
96,785.7145 KAVA |
0.7395 EUR |
0.7076 EUR |
0.7419 EUR |
0.7120 EUR |
| 2023-04-27 |
0.7294 EUR |
298,379.0752 KAVA |
0.7050 EUR |
0.7050 EUR |
0.7639 EUR |
0.7458 EUR |
| 2023-04-26 |
0.7309 EUR |
197,244.5552 KAVA |
0.7272 EUR |
0.6800 EUR |
0.7539 EUR |
0.7018 EUR |
| 2023-04-25 |
0.7103 EUR |
140,432.7446 KAVA |
0.7055 EUR |
0.6876 EUR |
0.7396 EUR |
0.7348 EUR |
| 2023-04-24 |
0.7053 EUR |
109,492.9558 KAVA |
0.7050 EUR |
0.6872 EUR |
0.7180 EUR |
0.7095 EUR |
| 2023-04-23 |
0.6969 EUR |
12,031.0255 KAVA |
0.7072 EUR |
0.6860 EUR |
0.7092 EUR |
0.7025 EUR |
| 2023-04-22 |
0.7045 EUR |
58,845.3186 KAVA |
0.6947 EUR |
0.6890 EUR |
0.7110 EUR |
0.7086 EUR |
| 2023-04-21 |
0.7111 EUR |
118,409.6724 KAVA |
0.7379 EUR |
0.6900 EUR |
0.7484 EUR |
0.7011 EUR |
| 2023-04-20 |
0.7578 EUR |
144,152.8173 KAVA |
0.7670 EUR |
0.7289 EUR |
0.7764 EUR |
0.7364 EUR |
| 2023-04-19 |
0.8013 EUR |
409,501.7642 KAVA |
0.8490 EUR |
0.7683 EUR |
0.8490 EUR |
0.7777 EUR |
| 2023-04-18 |
0.8571 EUR |
93,500.2885 KAVA |
0.8312 EUR |
0.8253 EUR |
0.8689 EUR |
0.8553 EUR |
| 2023-04-17 |
0.8447 EUR |
108,277.6497 KAVA |
0.8619 EUR |
0.8291 EUR |
0.8761 EUR |
0.8372 EUR |
| 2023-04-16 |
0.8583 EUR |
56,557.7151 KAVA |
0.8473 EUR |
0.8296 EUR |
0.8719 EUR |
0.8646 EUR |
| 2023-04-15 |
0.8510 EUR |
48,469.9393 KAVA |
0.8521 EUR |
0.8362 EUR |
0.8626 EUR |
0.8470 EUR |
| 2023-04-14 |
0.8616 EUR |
173,188.1972 KAVA |
0.8384 EUR |
0.8384 EUR |
0.8779 EUR |
0.8540 EUR |
| 2023-04-13 |
0.8427 EUR |
81,389.5376 KAVA |
0.8207 EUR |
0.8123 EUR |
0.8594 EUR |
0.8372 EUR |
| 2023-04-12 |
0.8353 EUR |
112,674.2497 KAVA |
0.8489 EUR |
0.8178 EUR |
0.8489 EUR |
0.8220 EUR |
| 2023-04-11 |
0.8500 EUR |
180,049.0646 KAVA |
0.8190 EUR |
0.8164 EUR |
0.8725 EUR |
0.8446 EUR |
| 2023-04-10 |
0.8171 EUR |
143,233.2734 KAVA |
0.7938 EUR |
0.7895 EUR |
0.8300 EUR |
0.8190 EUR |
| 2023-04-09 |
0.7893 EUR |
1,778.9000 KAVA |
0.7885 EUR |
0.7835 EUR |
0.7980 EUR |
0.7980 EUR |
| 2023-04-08 |
0.7973 EUR |
38,578.5090 KAVA |
0.8012 EUR |
0.7833 EUR |
0.8089 EUR |
0.7884 EUR |
| 2023-04-07 |
0.8063 EUR |
46,911.5204 KAVA |
0.7995 EUR |
0.7946 EUR |
0.8166 EUR |
0.8047 EUR |
| 2023-04-06 |
0.8004 EUR |
25,847.3854 KAVA |
0.8101 EUR |
0.7903 EUR |
0.8101 EUR |
0.7961 EUR |
| 2023-04-05 |
0.7962 EUR |
70,271.1982 KAVA |
0.7849 EUR |
0.7830 EUR |
0.8100 EUR |
0.8045 EUR |
| 2023-04-04 |
0.7895 EUR |
81,092.8576 KAVA |
0.7825 EUR |
0.7725 EUR |
0.7954 EUR |
0.7874 EUR |