Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-13 |
1.4175 EUR |
213,812.4947 KAVA |
1.5105 EUR |
1.3509 EUR |
1.5131 EUR |
1.4521 EUR |
| 2022-10-12 |
1.5031 EUR |
40,329.3888 KAVA |
1.5144 EUR |
1.4817 EUR |
1.5255 EUR |
1.5096 EUR |
| 2022-10-11 |
1.5213 EUR |
63,803.7270 KAVA |
1.5561 EUR |
1.4979 EUR |
1.5561 EUR |
1.5166 EUR |
| 2022-10-10 |
1.5755 EUR |
37,197.9337 KAVA |
1.5830 EUR |
1.5600 EUR |
1.5958 EUR |
1.5652 EUR |
| 2022-10-09 |
1.5792 EUR |
11,017.2056 KAVA |
1.5787 EUR |
1.5661 EUR |
1.5852 EUR |
1.5757 EUR |
| 2022-10-08 |
1.5748 EUR |
56,299.7871 KAVA |
1.5677 EUR |
1.5649 EUR |
1.5852 EUR |
1.5665 EUR |
| 2022-10-07 |
1.5470 EUR |
30,239.2404 KAVA |
1.5490 EUR |
1.5247 EUR |
1.5650 EUR |
1.5641 EUR |
| 2022-10-06 |
1.5709 EUR |
54,220.4509 KAVA |
1.5644 EUR |
1.5400 EUR |
1.5950 EUR |
1.5461 EUR |
| 2022-10-05 |
1.5719 EUR |
134,239.2857 KAVA |
1.5941 EUR |
1.5377 EUR |
1.6100 EUR |
1.5709 EUR |
| 2022-10-04 |
1.5634 EUR |
115,261.4426 KAVA |
1.5501 EUR |
1.5373 EUR |
1.6096 EUR |
1.5990 EUR |
| 2022-10-03 |
1.5051 EUR |
51,409.0295 KAVA |
1.4832 EUR |
1.4689 EUR |
1.5488 EUR |
1.5438 EUR |
| 2022-10-02 |
1.5134 EUR |
54,291.1162 KAVA |
1.5401 EUR |
1.5020 EUR |
1.5530 EUR |
1.5140 EUR |
| 2022-10-01 |
1.5498 EUR |
19,842.6458 KAVA |
1.5403 EUR |
1.5358 EUR |
1.5606 EUR |
1.5410 EUR |
| 2022-09-30 |
1.5663 EUR |
42,010.9067 KAVA |
1.5617 EUR |
1.5281 EUR |
1.5915 EUR |
1.5338 EUR |
| 2022-09-29 |
1.5741 EUR |
39,056.4462 KAVA |
1.6265 EUR |
1.5480 EUR |
1.6265 EUR |
1.5600 EUR |
| 2022-09-28 |
1.6085 EUR |
282,490.5754 KAVA |
1.5532 EUR |
1.5356 EUR |
1.6500 EUR |
1.6185 EUR |
| 2022-09-27 |
1.5604 EUR |
131,231.5032 KAVA |
1.5629 EUR |
1.5073 EUR |
1.6137 EUR |
1.5165 EUR |
| 2022-09-26 |
1.5329 EUR |
119,977.9220 KAVA |
1.5446 EUR |
1.4961 EUR |
1.5572 EUR |
1.5395 EUR |
| 2022-09-25 |
1.5758 EUR |
12,981.5315 KAVA |
1.5745 EUR |
1.5337 EUR |
1.5925 EUR |
1.5597 EUR |
| 2022-09-24 |
1.6034 EUR |
48,539.9926 KAVA |
1.5893 EUR |
1.5698 EUR |
1.6220 EUR |
1.5698 EUR |
| 2022-09-23 |
1.5877 EUR |
76,927.4191 KAVA |
1.5796 EUR |
1.5163 EUR |
1.6564 EUR |
1.5757 EUR |
| 2022-09-22 |
1.5249 EUR |
199,673.5175 KAVA |
1.4538 EUR |
1.4538 EUR |
1.5840 EUR |
1.5706 EUR |
| 2022-09-21 |
1.4806 EUR |
82,193.7463 KAVA |
1.4838 EUR |
1.4278 EUR |
1.5500 EUR |
1.4576 EUR |
| 2022-09-20 |
1.5077 EUR |
52,445.0415 KAVA |
1.5010 EUR |
1.4744 EUR |
1.5549 EUR |
1.4924 EUR |
| 2022-09-19 |
1.4566 EUR |
98,573.1270 KAVA |
1.4572 EUR |
1.4135 EUR |
1.4985 EUR |
1.4922 EUR |
| 2022-09-18 |
1.5128 EUR |
70,539.1441 KAVA |
1.6006 EUR |
1.4195 EUR |
1.6060 EUR |
1.4582 EUR |
| 2022-09-17 |
1.5900 EUR |
33,107.3603 KAVA |
1.5691 EUR |
1.5554 EUR |
1.6161 EUR |
1.5921 EUR |
| 2022-09-16 |
1.5445 EUR |
69,888.9738 KAVA |
1.5352 EUR |
1.5175 EUR |
1.5774 EUR |
1.5679 EUR |