Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.8669 EUR |
101,669.8765 KAVA |
0.8585 EUR |
0.8409 EUR |
0.8829 EUR |
0.8703 EUR |
| 2022-12-01 |
0.8693 EUR |
204,917.1669 KAVA |
0.8507 EUR |
0.8360 EUR |
0.8858 EUR |
0.8520 EUR |
| 2022-11-30 |
0.8625 EUR |
252,248.2062 KAVA |
0.8344 EUR |
0.8344 EUR |
0.8873 EUR |
0.8528 EUR |
| 2022-11-29 |
0.8383 EUR |
207,789.5472 KAVA |
0.8140 EUR |
0.8014 EUR |
0.8484 EUR |
0.8359 EUR |
| 2022-11-28 |
0.8055 EUR |
182,405.0454 KAVA |
0.8151 EUR |
0.7726 EUR |
0.8199 EUR |
0.8075 EUR |
| 2022-11-27 |
0.8314 EUR |
53,073.4185 KAVA |
0.8235 EUR |
0.8137 EUR |
0.8392 EUR |
0.8317 EUR |
| 2022-11-26 |
0.8418 EUR |
158,612.4450 KAVA |
0.8353 EUR |
0.8262 EUR |
0.8578 EUR |
0.8478 EUR |
| 2022-11-25 |
0.8520 EUR |
121,022.1037 KAVA |
0.8752 EUR |
0.8278 EUR |
0.8752 EUR |
0.8329 EUR |
| 2022-11-24 |
0.8815 EUR |
518,356.5369 KAVA |
0.8620 EUR |
0.8532 EUR |
0.9130 EUR |
0.8769 EUR |
| 2022-11-23 |
0.8938 EUR |
350,019.6035 KAVA |
0.8728 EUR |
0.8635 EUR |
0.9200 EUR |
0.8699 EUR |
| 2022-11-22 |
0.8449 EUR |
823,012.9229 KAVA |
0.8196 EUR |
0.8000 EUR |
0.8839 EUR |
0.8739 EUR |
| 2022-11-21 |
0.8285 EUR |
427,498.1115 KAVA |
0.7916 EUR |
0.7736 EUR |
0.8660 EUR |
0.8371 EUR |
| 2022-11-20 |
0.8267 EUR |
73,002.7017 KAVA |
0.8469 EUR |
0.7890 EUR |
0.8533 EUR |
0.7937 EUR |
| 2022-11-19 |
0.8576 EUR |
44,267.6561 KAVA |
0.8734 EUR |
0.8456 EUR |
0.8734 EUR |
0.8459 EUR |
| 2022-11-18 |
0.8991 EUR |
147,193.5961 KAVA |
0.9195 EUR |
0.8740 EUR |
0.9200 EUR |
0.8769 EUR |
| 2022-11-17 |
0.8764 EUR |
261,018.9190 KAVA |
0.8691 EUR |
0.8436 EUR |
0.9133 EUR |
0.9133 EUR |
| 2022-11-16 |
0.8933 EUR |
150,495.7695 KAVA |
0.9120 EUR |
0.8558 EUR |
0.9281 EUR |
0.8642 EUR |
| 2022-11-15 |
0.9107 EUR |
409,318.0987 KAVA |
0.8719 EUR |
0.8557 EUR |
0.9422 EUR |
0.9233 EUR |
| 2022-11-14 |
0.8594 EUR |
168,939.2297 KAVA |
0.9080 EUR |
0.8363 EUR |
0.9080 EUR |
0.8738 EUR |
| 2022-11-13 |
0.9040 EUR |
81,572.5850 KAVA |
0.9251 EUR |
0.8833 EUR |
0.9405 EUR |
0.8986 EUR |
| 2022-11-12 |
0.9401 EUR |
225,192.5999 KAVA |
0.9554 EUR |
0.8990 EUR |
0.9741 EUR |
0.9279 EUR |
| 2022-11-11 |
0.9513 EUR |
383,625.2665 KAVA |
1.0048 EUR |
0.8831 EUR |
1.0199 EUR |
0.9477 EUR |
| 2022-11-10 |
0.9110 EUR |
616,681.6736 KAVA |
0.8151 EUR |
0.8102 EUR |
1.0334 EUR |
1.0264 EUR |
| 2022-11-09 |
1.0065 EUR |
646,036.6736 KAVA |
1.1515 EUR |
0.8013 EUR |
1.1515 EUR |
0.8056 EUR |
| 2022-11-08 |
1.2042 EUR |
545,539.5494 KAVA |
1.3641 EUR |
1.0734 EUR |
1.3647 EUR |
1.1390 EUR |
| 2022-11-07 |
1.3843 EUR |
137,098.8812 KAVA |
1.4017 EUR |
1.3501 EUR |
1.4285 EUR |
1.3745 EUR |
| 2022-11-06 |
1.4656 EUR |
55,558.8933 KAVA |
1.4650 EUR |
1.4400 EUR |
1.4852 EUR |
1.4656 EUR |
| 2022-11-05 |
1.4793 EUR |
65,332.9965 KAVA |
1.4626 EUR |
1.4595 EUR |
1.5000 EUR |
1.4648 EUR |
| 2022-11-04 |
1.4636 EUR |
105,417.7319 KAVA |
1.4340 EUR |
1.4288 EUR |
1.4898 EUR |
1.4540 EUR |
| 2022-11-03 |
1.4462 EUR |
58,495.2048 KAVA |
1.3982 EUR |
1.3975 EUR |
1.4741 EUR |
1.4544 EUR |
| 2022-11-02 |
1.4136 EUR |
56,201.2527 KAVA |
1.4355 EUR |
1.3842 EUR |
1.4545 EUR |
1.4067 EUR |
| 2022-11-01 |
1.4549 EUR |
54,670.1645 KAVA |
1.4760 EUR |
1.4330 EUR |
1.4886 EUR |
1.4355 EUR |
| 2022-10-31 |
1.4907 EUR |
82,740.5813 KAVA |
1.4765 EUR |
1.4592 EUR |
1.5090 EUR |
1.4812 EUR |
| 2022-10-30 |
1.5037 EUR |
55,121.5675 KAVA |
1.5014 EUR |
1.4576 EUR |
1.5574 EUR |
1.4715 EUR |
| 2022-10-29 |
1.5033 EUR |
60,204.0708 KAVA |
1.5020 EUR |
1.4796 EUR |
1.5402 EUR |
1.4986 EUR |
| 2022-10-28 |
1.4949 EUR |
28,611.8284 KAVA |
1.4796 EUR |
1.4626 EUR |
1.5220 EUR |
1.5035 EUR |
| 2022-10-27 |
1.5193 EUR |
45,938.2586 KAVA |
1.5393 EUR |
1.4830 EUR |
1.5737 EUR |
1.4858 EUR |
| 2022-10-26 |
1.5771 EUR |
114,700.2624 KAVA |
1.5407 EUR |
1.5202 EUR |
1.6164 EUR |
1.5318 EUR |
| 2022-10-25 |
1.5525 EUR |
95,906.0967 KAVA |
1.5355 EUR |
1.5180 EUR |
1.5824 EUR |
1.5350 EUR |
| 2022-10-24 |
1.5404 EUR |
218,631.8135 KAVA |
1.5099 EUR |
1.4868 EUR |
1.5731 EUR |
1.5340 EUR |
| 2022-10-23 |
1.4709 EUR |
45,168.9603 KAVA |
1.4570 EUR |
1.4364 EUR |
1.5094 EUR |
1.5081 EUR |
| 2022-10-22 |
1.4386 EUR |
36,626.6576 KAVA |
1.4324 EUR |
1.4243 EUR |
1.4740 EUR |
1.4505 EUR |
| 2022-10-21 |
1.4280 EUR |
44,262.7135 KAVA |
1.4604 EUR |
1.3945 EUR |
1.4604 EUR |
1.4221 EUR |
| 2022-10-20 |
1.4613 EUR |
257,501.2641 KAVA |
1.3910 EUR |
1.3777 EUR |
1.5159 EUR |
1.4662 EUR |
| 2022-10-19 |
1.4068 EUR |
18,519.0903 KAVA |
1.4342 EUR |
1.3900 EUR |
1.4370 EUR |
1.3916 EUR |
| 2022-10-18 |
1.4362 EUR |
48,352.4232 KAVA |
1.4417 EUR |
1.4072 EUR |
1.4526 EUR |
1.4353 EUR |
| 2022-10-17 |
1.4518 EUR |
46,656.1274 KAVA |
1.4456 EUR |
1.4301 EUR |
1.4676 EUR |
1.4445 EUR |
| 2022-10-16 |
1.4403 EUR |
10,294.4414 KAVA |
1.4224 EUR |
1.4224 EUR |
1.4600 EUR |
1.4510 EUR |
| 2022-10-15 |
1.4233 EUR |
42,883.2392 KAVA |
1.4231 EUR |
1.4050 EUR |
1.4378 EUR |
1.4315 EUR |
| 2022-10-14 |
1.4585 EUR |
68,667.1559 KAVA |
1.4353 EUR |
1.4043 EUR |
1.4849 EUR |
1.4043 EUR |