Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.7766 EUR |
70,953.5592 KAVA |
0.7795 EUR |
0.7610 EUR |
0.7938 EUR |
0.7648 EUR |
| 2023-04-02 |
0.7863 EUR |
71,923.6553 KAVA |
0.8050 EUR |
0.7716 EUR |
0.8078 EUR |
0.7800 EUR |
| 2023-04-01 |
0.8070 EUR |
33,128.2348 KAVA |
0.8175 EUR |
0.7980 EUR |
0.8222 EUR |
0.8067 EUR |
| 2023-03-31 |
0.8106 EUR |
62,182.2445 KAVA |
0.8080 EUR |
0.7950 EUR |
0.8207 EUR |
0.8102 EUR |
| 2023-03-30 |
0.8233 EUR |
51,713.4484 KAVA |
0.8439 EUR |
0.7992 EUR |
0.8485 EUR |
0.8051 EUR |
| 2023-03-29 |
0.8365 EUR |
141,780.9275 KAVA |
0.8154 EUR |
0.8099 EUR |
0.8553 EUR |
0.8429 EUR |
| 2023-03-28 |
0.8054 EUR |
93,784.7450 KAVA |
0.7779 EUR |
0.7625 EUR |
0.8265 EUR |
0.8170 EUR |
| 2023-03-27 |
0.7778 EUR |
89,211.9293 KAVA |
0.8058 EUR |
0.7513 EUR |
0.8058 EUR |
0.7815 EUR |
| 2023-03-26 |
0.7974 EUR |
29,500.3113 KAVA |
0.7940 EUR |
0.7800 EUR |
0.8111 EUR |
0.7963 EUR |
| 2023-03-25 |
0.8138 EUR |
92,027.2633 KAVA |
0.8309 EUR |
0.7882 EUR |
0.8418 EUR |
0.7882 EUR |
| 2023-03-24 |
0.8041 EUR |
194,255.9912 KAVA |
0.8181 EUR |
0.7836 EUR |
0.8300 EUR |
0.8192 EUR |
| 2023-03-23 |
0.8133 EUR |
122,034.8437 KAVA |
0.8131 EUR |
0.7914 EUR |
0.8293 EUR |
0.8067 EUR |
| 2023-03-22 |
0.8261 EUR |
640,018.3283 KAVA |
0.9081 EUR |
0.7806 EUR |
0.9082 EUR |
0.8155 EUR |
| 2023-03-21 |
0.8687 EUR |
135,484.3572 KAVA |
0.8762 EUR |
0.8371 EUR |
0.9020 EUR |
0.9020 EUR |
| 2023-03-20 |
0.9012 EUR |
309,595.1470 KAVA |
0.9320 EUR |
0.8717 EUR |
0.9500 EUR |
0.8796 EUR |
| 2023-03-19 |
0.9281 EUR |
460,703.2420 KAVA |
0.9429 EUR |
0.9146 EUR |
0.9514 EUR |
0.9370 EUR |
| 2023-03-18 |
0.9705 EUR |
156,654.1513 KAVA |
0.9698 EUR |
0.9100 EUR |
1.0096 EUR |
0.9225 EUR |
| 2023-03-17 |
0.9512 EUR |
336,970.7790 KAVA |
0.9352 EUR |
0.9100 EUR |
0.9843 EUR |
0.9550 EUR |
| 2023-03-16 |
0.9868 EUR |
224,521.0841 KAVA |
1.0199 EUR |
0.9310 EUR |
1.0592 EUR |
0.9375 EUR |
| 2023-03-15 |
1.0551 EUR |
116,173.4403 KAVA |
1.0582 EUR |
1.0124 EUR |
1.1088 EUR |
1.0224 EUR |
| 2023-03-14 |
1.0605 EUR |
364,213.0494 KAVA |
0.9917 EUR |
0.9910 EUR |
1.1318 EUR |
1.0329 EUR |
| 2023-03-13 |
0.9957 EUR |
616,289.7634 KAVA |
0.9176 EUR |
0.9176 EUR |
1.0405 EUR |
0.9868 EUR |