Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.6761 EUR |
36,110.8509 KAVA |
0.6837 EUR |
0.6632 EUR |
0.6900 EUR |
0.6639 EUR |
| 2022-12-23 |
0.6777 EUR |
118,979.3306 KAVA |
0.6733 EUR |
0.6713 EUR |
0.6968 EUR |
0.6830 EUR |
| 2022-12-22 |
0.6640 EUR |
79,518.4838 KAVA |
0.6731 EUR |
0.6457 EUR |
0.6780 EUR |
0.6694 EUR |
| 2022-12-21 |
0.6671 EUR |
76,289.8755 KAVA |
0.6822 EUR |
0.6517 EUR |
0.6822 EUR |
0.6704 EUR |
| 2022-12-20 |
0.6800 EUR |
167,846.3094 KAVA |
0.6445 EUR |
0.6444 EUR |
0.6978 EUR |
0.6787 EUR |
| 2022-12-19 |
0.6593 EUR |
162,514.1146 KAVA |
0.6688 EUR |
0.6280 EUR |
0.6749 EUR |
0.6368 EUR |
| 2022-12-18 |
0.6671 EUR |
80,048.7051 KAVA |
0.6792 EUR |
0.6525 EUR |
0.6835 EUR |
0.6642 EUR |
| 2022-12-17 |
0.6764 EUR |
103,762.5646 KAVA |
0.6820 EUR |
0.6642 EUR |
0.6878 EUR |
0.6695 EUR |
| 2022-12-16 |
0.7631 EUR |
283,020.9101 KAVA |
0.8132 EUR |
0.6751 EUR |
0.8169 EUR |
0.6916 EUR |
| 2022-12-15 |
0.8132 EUR |
189,227.9501 KAVA |
0.8137 EUR |
0.7994 EUR |
0.8293 EUR |
0.8040 EUR |
| 2022-12-14 |
0.8164 EUR |
62,400.0893 KAVA |
0.8020 EUR |
0.8006 EUR |
0.8302 EUR |
0.8248 EUR |
| 2022-12-13 |
0.7946 EUR |
92,992.8040 KAVA |
0.8187 EUR |
0.7800 EUR |
0.8188 EUR |
0.7984 EUR |
| 2022-12-12 |
0.8152 EUR |
118,927.1001 KAVA |
0.8299 EUR |
0.7975 EUR |
0.8378 EUR |
0.8260 EUR |
| 2022-12-11 |
0.8453 EUR |
69,840.0868 KAVA |
0.8381 EUR |
0.8318 EUR |
0.8574 EUR |
0.8397 EUR |
| 2022-12-10 |
0.8457 EUR |
94,345.5743 KAVA |
0.8297 EUR |
0.8201 EUR |
0.8600 EUR |
0.8396 EUR |
| 2022-12-09 |
0.8335 EUR |
77,229.0508 KAVA |
0.8238 EUR |
0.8102 EUR |
0.8461 EUR |
0.8316 EUR |
| 2022-12-08 |
0.8075 EUR |
87,175.3193 KAVA |
0.7917 EUR |
0.7904 EUR |
0.8225 EUR |
0.8167 EUR |
| 2022-12-07 |
0.7968 EUR |
189,201.7829 KAVA |
0.8265 EUR |
0.7741 EUR |
0.8302 EUR |
0.7845 EUR |
| 2022-12-06 |
0.8424 EUR |
143,117.7352 KAVA |
0.8562 EUR |
0.8190 EUR |
0.8830 EUR |
0.8232 EUR |
| 2022-12-05 |
0.8865 EUR |
116,162.5929 KAVA |
0.8671 EUR |
0.8671 EUR |
0.8993 EUR |
0.8673 EUR |
| 2022-12-04 |
0.8790 EUR |
114,182.2234 KAVA |
0.8652 EUR |
0.8514 EUR |
0.9090 EUR |
0.8572 EUR |
| 2022-12-03 |
0.8793 EUR |
134,218.5195 KAVA |
0.8746 EUR |
0.8586 EUR |
0.8903 EUR |
0.8626 EUR |
| 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 |