Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
2.3843 EUR |
214,862.0289 KAVA |
2.4501 EUR |
2.2737 EUR |
2.4958 EUR |
2.4190 EUR |
| 2022-06-06 |
2.4989 EUR |
173,401.0364 KAVA |
2.3862 EUR |
2.3858 EUR |
2.5600 EUR |
2.4714 EUR |
| 2022-06-05 |
2.3875 EUR |
71,681.7653 KAVA |
2.3653 EUR |
2.3017 EUR |
2.4464 EUR |
2.4000 EUR |
| 2022-06-04 |
2.3266 EUR |
147,883.5095 KAVA |
2.3078 EUR |
2.2471 EUR |
2.4122 EUR |
2.3559 EUR |
| 2022-06-03 |
2.3347 EUR |
330,620.3580 KAVA |
2.4437 EUR |
2.2800 EUR |
2.4943 EUR |
2.2899 EUR |
| 2022-06-02 |
2.4794 EUR |
66,923.9990 KAVA |
2.4546 EUR |
2.4074 EUR |
2.5465 EUR |
2.4409 EUR |
| 2022-06-01 |
2.5438 EUR |
281,838.7935 KAVA |
2.7070 EUR |
2.4066 EUR |
2.7113 EUR |
2.4631 EUR |
| 2022-05-31 |
2.7416 EUR |
627,908.5967 KAVA |
2.5012 EUR |
2.4576 EUR |
2.9794 EUR |
2.7588 EUR |
| 2022-05-30 |
2.3763 EUR |
278,192.8021 KAVA |
2.1926 EUR |
2.1800 EUR |
2.5266 EUR |
2.5040 EUR |
| 2022-05-29 |
2.1838 EUR |
89,872.5378 KAVA |
2.2113 EUR |
2.1242 EUR |
2.2251 EUR |
2.2040 EUR |
| 2022-05-28 |
2.1575 EUR |
164,642.4167 KAVA |
2.1522 EUR |
2.1011 EUR |
2.2612 EUR |
2.2090 EUR |
| 2022-05-27 |
2.2332 EUR |
313,726.2459 KAVA |
2.3010 EUR |
2.1000 EUR |
2.3380 EUR |
2.1291 EUR |
| 2022-05-26 |
2.3600 EUR |
352,157.7348 KAVA |
2.5241 EUR |
2.2970 EUR |
2.5749 EUR |
2.3572 EUR |
| 2022-05-25 |
2.6307 EUR |
285,257.4923 KAVA |
2.6256 EUR |
2.5024 EUR |
2.7800 EUR |
2.5222 EUR |
| 2022-05-24 |
2.4246 EUR |
289,846.9199 KAVA |
2.3923 EUR |
2.3000 EUR |
2.6101 EUR |
2.5774 EUR |
| 2022-05-23 |
2.5931 EUR |
219,828.7558 KAVA |
2.6273 EUR |
2.4550 EUR |
2.7373 EUR |
2.4900 EUR |
| 2022-05-22 |
2.6282 EUR |
100,527.6210 KAVA |
2.6289 EUR |
2.5400 EUR |
2.6996 EUR |
2.6412 EUR |
| 2022-05-21 |
2.5762 EUR |
586,999.0924 KAVA |
2.3340 EUR |
2.2864 EUR |
2.7000 EUR |
2.6486 EUR |
| 2022-05-20 |
2.3425 EUR |
283,460.2240 KAVA |
2.3731 EUR |
2.2152 EUR |
2.4470 EUR |
2.3681 EUR |
| 2022-05-19 |
2.3178 EUR |
332,204.7767 KAVA |
2.2484 EUR |
2.1101 EUR |
2.5133 EUR |
2.3238 EUR |
| 2022-05-18 |
2.3199 EUR |
268,454.2451 KAVA |
2.5061 EUR |
2.2306 EUR |
2.5383 EUR |
2.2826 EUR |
| 2022-05-17 |
2.4352 EUR |
515,822.7933 KAVA |
2.2995 EUR |
2.2701 EUR |
2.5378 EUR |
2.5095 EUR |
| 2022-05-16 |
2.2736 EUR |
334,826.9918 KAVA |
2.5747 EUR |
2.1838 EUR |
2.5747 EUR |
2.2768 EUR |
| 2022-05-15 |
2.3044 EUR |
546,609.2161 KAVA |
2.1684 EUR |
2.1105 EUR |
2.5110 EUR |
2.4463 EUR |
| 2022-05-14 |
1.9563 EUR |
447,678.9252 KAVA |
1.9659 EUR |
1.8600 EUR |
2.2000 EUR |
2.1707 EUR |
| 2022-05-13 |
1.9956 EUR |
1,349,271.5419 KAVA |
1.5949 EUR |
1.5451 EUR |
2.2551 EUR |
2.0032 EUR |
| 2022-05-12 |
1.5421 EUR |
1,186,380.8759 KAVA |
1.8128 EUR |
1.2702 EUR |
1.9265 EUR |
1.5928 EUR |
| 2022-05-11 |
2.0237 EUR |
1,360,956.4054 KAVA |
2.6017 EUR |
1.6041 EUR |
2.8100 EUR |
1.7897 EUR |
| 2022-05-10 |
2.6716 EUR |
494,182.3853 KAVA |
2.4986 EUR |
2.4100 EUR |
2.8601 EUR |
2.4229 EUR |
| 2022-05-09 |
2.8849 EUR |
626,662.8026 KAVA |
3.2231 EUR |
2.6558 EUR |
3.3032 EUR |
2.7644 EUR |
| 2022-05-08 |
3.3072 EUR |
128,907.3474 KAVA |
3.4812 EUR |
3.1724 EUR |
3.4990 EUR |
3.2248 EUR |
| 2022-05-07 |
3.6187 EUR |
274,284.9770 KAVA |
3.5696 EUR |
3.4457 EUR |
3.9700 EUR |
3.4582 EUR |
| 2022-05-06 |
3.5809 EUR |
209,229.2877 KAVA |
3.7849 EUR |
3.4589 EUR |
3.7912 EUR |
3.5914 EUR |
| 2022-05-05 |
3.9021 EUR |
375,422.8707 KAVA |
4.2795 EUR |
3.6145 EUR |
4.2958 EUR |
3.7543 EUR |
| 2022-05-04 |
4.0158 EUR |
401,015.1941 KAVA |
3.9906 EUR |
3.8340 EUR |
4.2745 EUR |
4.2604 EUR |
| 2022-05-03 |
3.9283 EUR |
172,476.3286 KAVA |
3.8990 EUR |
3.8011 EUR |
4.1100 EUR |
3.9151 EUR |
| 2022-05-02 |
3.9352 EUR |
270,191.2760 KAVA |
4.0538 EUR |
3.7626 EUR |
4.2103 EUR |
3.8788 EUR |
| 2022-05-01 |
3.9940 EUR |
319,881.5525 KAVA |
4.1249 EUR |
3.8500 EUR |
4.1655 EUR |
4.0514 EUR |
| 2022-04-30 |
4.4869 EUR |
354,578.7569 KAVA |
4.9487 EUR |
4.1231 EUR |
5.0700 EUR |
4.1231 EUR |
| 2022-04-29 |
5.0433 EUR |
208,185.7812 KAVA |
5.3100 EUR |
4.7700 EUR |
5.3609 EUR |
4.9358 EUR |
| 2022-04-28 |
5.1136 EUR |
260,800.7127 KAVA |
4.8861 EUR |
4.8509 EUR |
5.3000 EUR |
5.3000 EUR |
| 2022-04-27 |
4.8474 EUR |
138,594.8155 KAVA |
4.6765 EUR |
4.6745 EUR |
5.0247 EUR |
4.8233 EUR |
| 2022-04-26 |
4.9391 EUR |
316,675.9259 KAVA |
4.9688 EUR |
4.5662 EUR |
5.1998 EUR |
4.6670 EUR |
| 2022-04-25 |
4.8420 EUR |
424,912.7403 KAVA |
4.7750 EUR |
4.5498 EUR |
5.1144 EUR |
4.9766 EUR |
| 2022-04-24 |
4.7291 EUR |
372,765.8685 KAVA |
4.5029 EUR |
4.4800 EUR |
4.8249 EUR |
4.7659 EUR |
| 2022-04-23 |
4.4757 EUR |
208,515.8054 KAVA |
4.3697 EUR |
4.1953 EUR |
4.6617 EUR |
4.5507 EUR |
| 2022-04-22 |
4.2877 EUR |
124,766.9539 KAVA |
4.1508 EUR |
4.1326 EUR |
4.4369 EUR |
4.3363 EUR |
| 2022-04-21 |
4.4897 EUR |
767,677.9560 KAVA |
3.9852 EUR |
3.9852 EUR |
4.7498 EUR |
4.1280 EUR |
| 2022-04-20 |
4.0145 EUR |
95,153.8628 KAVA |
4.1427 EUR |
3.9154 EUR |
4.1427 EUR |
4.0113 EUR |
| 2022-04-19 |
4.0674 EUR |
165,059.7663 KAVA |
4.0793 EUR |
3.9882 EUR |
4.1560 EUR |
4.1139 EUR |