Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.8135 EUR |
120,620.1282 KAVA |
0.8043 EUR |
0.7890 EUR |
0.8360 EUR |
0.8077 EUR |
| 2023-02-11 |
0.7972 EUR |
51,177.6709 KAVA |
0.7912 EUR |
0.7892 EUR |
0.8095 EUR |
0.8095 EUR |
| 2023-02-10 |
0.8125 EUR |
240,719.4373 KAVA |
0.8106 EUR |
0.7870 EUR |
0.8306 EUR |
0.7877 EUR |
| 2023-02-09 |
0.8847 EUR |
427,495.6948 KAVA |
0.9433 EUR |
0.7834 EUR |
0.9583 EUR |
0.8091 EUR |
| 2023-02-08 |
0.9746 EUR |
519,822.5455 KAVA |
0.9686 EUR |
0.9226 EUR |
1.0164 EUR |
0.9444 EUR |
| 2023-02-07 |
0.9219 EUR |
227,187.2129 KAVA |
0.8936 EUR |
0.8831 EUR |
0.9550 EUR |
0.9517 EUR |
| 2023-02-06 |
0.9039 EUR |
220,950.1299 KAVA |
0.8995 EUR |
0.8740 EUR |
0.9192 EUR |
0.9117 EUR |
| 2023-02-05 |
0.9179 EUR |
215,513.3586 KAVA |
0.9384 EUR |
0.8732 EUR |
0.9667 EUR |
0.8950 EUR |
| 2023-02-04 |
0.9442 EUR |
68,861.2616 KAVA |
0.9712 EUR |
0.9388 EUR |
0.9747 EUR |
0.9451 EUR |
| 2023-02-03 |
0.9638 EUR |
311,470.1080 KAVA |
0.9421 EUR |
0.9221 EUR |
0.9790 EUR |
0.9620 EUR |
| 2023-02-02 |
0.9437 EUR |
534,054.2724 KAVA |
0.8888 EUR |
0.8888 EUR |
0.9800 EUR |
0.9507 EUR |
| 2023-02-01 |
0.8551 EUR |
191,879.7390 KAVA |
0.8768 EUR |
0.8212 EUR |
0.8880 EUR |
0.8788 EUR |
| 2023-01-31 |
0.8872 EUR |
201,798.1189 KAVA |
0.8695 EUR |
0.8576 EUR |
0.9008 EUR |
0.8825 EUR |
| 2023-01-30 |
0.8947 EUR |
838,728.8480 KAVA |
0.9533 EUR |
0.8501 EUR |
0.9544 EUR |
0.8736 EUR |
| 2023-01-29 |
0.9448 EUR |
174,912.9638 KAVA |
0.9197 EUR |
0.9168 EUR |
0.9611 EUR |
0.9543 EUR |
| 2023-01-28 |
0.9293 EUR |
81,654.8663 KAVA |
0.9436 EUR |
0.9131 EUR |
0.9550 EUR |
0.9164 EUR |
| 2023-01-27 |
0.9326 EUR |
155,254.0304 KAVA |
0.9510 EUR |
0.9134 EUR |
0.9558 EUR |
0.9429 EUR |
| 2023-01-26 |
0.9603 EUR |
834,298.9422 KAVA |
0.9343 EUR |
0.9308 EUR |
0.9847 EUR |
0.9550 EUR |
| 2023-01-25 |
0.9336 EUR |
709,902.4035 KAVA |
0.9767 EUR |
0.8974 EUR |
0.9879 EUR |
0.9256 EUR |
| 2023-01-24 |
0.9963 EUR |
495,136.5770 KAVA |
0.9135 EUR |
0.9135 EUR |
1.0450 EUR |
0.9828 EUR |
| 2023-01-23 |
0.9236 EUR |
170,387.5416 KAVA |
0.9202 EUR |
0.8963 EUR |
0.9452 EUR |
0.9247 EUR |
| 2023-01-22 |
0.9563 EUR |
285,996.4661 KAVA |
0.9640 EUR |
0.9011 EUR |
0.9956 EUR |
0.9182 EUR |
| 2023-01-21 |
0.9966 EUR |
303,404.8908 KAVA |
0.9828 EUR |
0.9560 EUR |
1.0551 EUR |
0.9717 EUR |
| 2023-01-20 |
0.9588 EUR |
188,710.9196 KAVA |
0.9370 EUR |
0.9297 EUR |
1.0057 EUR |
0.9866 EUR |
| 2023-01-19 |
0.9612 EUR |
873,091.6526 KAVA |
0.9584 EUR |
0.9280 EUR |
0.9913 EUR |
0.9550 EUR |
| 2023-01-18 |
0.9223 EUR |
934,365.0976 KAVA |
0.8676 EUR |
0.8300 EUR |
1.0000 EUR |
0.9701 EUR |
| 2023-01-17 |
0.8576 EUR |
451,493.9627 KAVA |
0.8415 EUR |
0.8159 EUR |
0.8908 EUR |
0.8644 EUR |
| 2023-01-16 |
0.8166 EUR |
792,332.2764 KAVA |
0.7925 EUR |
0.7536 EUR |
0.8600 EUR |
0.8493 EUR |
| 2023-01-15 |
0.7731 EUR |
299,759.5202 KAVA |
0.7807 EUR |
0.7339 EUR |
0.8058 EUR |
0.7820 EUR |
| 2023-01-14 |
0.7873 EUR |
1,020,568.9778 KAVA |
0.7250 EUR |
0.7219 EUR |
0.8467 EUR |
0.7826 EUR |
| 2023-01-13 |
0.7110 EUR |
221,128.3184 KAVA |
0.7042 EUR |
0.6873 EUR |
0.7337 EUR |
0.7202 EUR |
| 2023-01-12 |
0.6927 EUR |
288,472.6914 KAVA |
0.6969 EUR |
0.6530 EUR |
0.7137 EUR |
0.6952 EUR |
| 2023-01-11 |
0.6859 EUR |
88,128.3885 KAVA |
0.6950 EUR |
0.6688 EUR |
0.7038 EUR |
0.6873 EUR |
| 2023-01-10 |
0.6946 EUR |
278,863.6540 KAVA |
0.6920 EUR |
0.6709 EUR |
0.7100 EUR |
0.6913 EUR |
| 2023-01-09 |
0.6862 EUR |
376,353.9415 KAVA |
0.6399 EUR |
0.6383 EUR |
0.7207 EUR |
0.7001 EUR |
| 2023-01-08 |
0.6188 EUR |
133,626.0147 KAVA |
0.6219 EUR |
0.6084 EUR |
0.6397 EUR |
0.6349 EUR |
| 2023-01-07 |
0.6290 EUR |
164,696.3059 KAVA |
0.6165 EUR |
0.6130 EUR |
0.6439 EUR |
0.6181 EUR |
| 2023-01-06 |
0.6172 EUR |
174,055.3769 KAVA |
0.6271 EUR |
0.6060 EUR |
0.6297 EUR |
0.6196 EUR |
| 2023-01-05 |
0.6251 EUR |
354,973.4389 KAVA |
0.5917 EUR |
0.5849 EUR |
0.6421 EUR |
0.6237 EUR |
| 2023-01-04 |
0.5958 EUR |
159,672.2433 KAVA |
0.5947 EUR |
0.5749 EUR |
0.6089 EUR |
0.6001 EUR |
| 2023-01-03 |
0.5866 EUR |
548,716.7830 KAVA |
0.5104 EUR |
0.5103 EUR |
0.6230 EUR |
0.5906 EUR |
| 2023-01-02 |
0.5036 EUR |
156,993.2570 KAVA |
0.4966 EUR |
0.4800 EUR |
0.5205 EUR |
0.5104 EUR |
| 2023-01-01 |
0.5053 EUR |
164,702.8859 KAVA |
0.5334 EUR |
0.4919 EUR |
0.5334 EUR |
0.4963 EUR |
| 2022-12-31 |
0.5375 EUR |
112,541.3002 KAVA |
0.5596 EUR |
0.5264 EUR |
0.5604 EUR |
0.5335 EUR |
| 2022-12-30 |
0.5615 EUR |
145,957.0528 KAVA |
0.5861 EUR |
0.5512 EUR |
0.5891 EUR |
0.5579 EUR |
| 2022-12-29 |
0.5974 EUR |
170,524.2435 KAVA |
0.6218 EUR |
0.5720 EUR |
0.6218 EUR |
0.5815 EUR |
| 2022-12-28 |
0.6277 EUR |
79,607.9518 KAVA |
0.6522 EUR |
0.6148 EUR |
0.6522 EUR |
0.6174 EUR |
| 2022-12-27 |
0.6508 EUR |
15,980.1029 KAVA |
0.6563 EUR |
0.6388 EUR |
0.6593 EUR |
0.6490 EUR |
| 2022-12-26 |
0.6498 EUR |
28,940.7739 KAVA |
0.6497 EUR |
0.6440 EUR |
0.6592 EUR |
0.6514 EUR |
| 2022-12-25 |
0.6561 EUR |
54,268.6630 KAVA |
0.6634 EUR |
0.6432 EUR |
0.6667 EUR |
0.6488 EUR |