Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
3.8470 EUR |
104,103.6038 KAVA |
3.7601 EUR |
3.6836 EUR |
4.0012 EUR |
4.0012 EUR |
| 2022-04-17 |
3.9489 EUR |
68,239.5318 KAVA |
3.8991 EUR |
3.8353 EUR |
4.0400 EUR |
3.8737 EUR |
| 2022-04-16 |
3.8840 EUR |
83,178.8168 KAVA |
3.9616 EUR |
3.8227 EUR |
3.9811 EUR |
3.9182 EUR |
| 2022-04-15 |
3.9972 EUR |
116,463.8739 KAVA |
3.9814 EUR |
3.8790 EUR |
4.1229 EUR |
3.9815 EUR |
| 2022-04-14 |
3.9947 EUR |
162,264.4779 KAVA |
3.7704 EUR |
3.7659 EUR |
4.1431 EUR |
3.9946 EUR |
| 2022-04-13 |
3.7217 EUR |
122,031.0052 KAVA |
3.8339 EUR |
3.5749 EUR |
3.8715 EUR |
3.7170 EUR |
| 2022-04-12 |
3.7996 EUR |
146,341.8033 KAVA |
3.8390 EUR |
3.6713 EUR |
3.9422 EUR |
3.7810 EUR |
| 2022-04-11 |
4.0262 EUR |
268,296.4009 KAVA |
4.3818 EUR |
3.7490 EUR |
4.3841 EUR |
3.8477 EUR |
| 2022-04-10 |
4.1791 EUR |
181,920.7504 KAVA |
4.3661 EUR |
4.0112 EUR |
4.4369 EUR |
4.3282 EUR |
| 2022-04-09 |
4.4286 EUR |
266,328.0701 KAVA |
4.1597 EUR |
4.1597 EUR |
4.6062 EUR |
4.2502 EUR |
| 2022-04-08 |
4.4586 EUR |
271,002.5559 KAVA |
4.2653 EUR |
4.2400 EUR |
4.6094 EUR |
4.2532 EUR |
| 2022-04-07 |
4.1503 EUR |
414,731.3162 KAVA |
3.9121 EUR |
3.8112 EUR |
4.3850 EUR |
4.2749 EUR |
| 2022-04-06 |
3.9894 EUR |
469,215.1275 KAVA |
3.9274 EUR |
3.7100 EUR |
4.1524 EUR |
4.0411 EUR |
| 2022-04-05 |
4.0374 EUR |
131,898.2749 KAVA |
4.0998 EUR |
3.9320 EUR |
4.1570 EUR |
3.9666 EUR |
| 2022-04-04 |
4.0242 EUR |
264,832.6839 KAVA |
4.1660 EUR |
3.9050 EUR |
4.1752 EUR |
4.0729 EUR |
| 2022-04-03 |
4.0895 EUR |
130,182.8845 KAVA |
4.0557 EUR |
3.9500 EUR |
4.1949 EUR |
4.1853 EUR |
| 2022-04-02 |
4.0984 EUR |
149,673.1331 KAVA |
4.1050 EUR |
3.9769 EUR |
4.2060 EUR |
4.1254 EUR |
| 2022-04-01 |
4.0918 EUR |
337,171.5237 KAVA |
4.0783 EUR |
3.8430 EUR |
4.4998 EUR |
4.0366 EUR |
| 2022-03-31 |
4.0549 EUR |
254,595.6179 KAVA |
4.0921 EUR |
3.9067 EUR |
4.1780 EUR |
4.0563 EUR |
| 2022-03-30 |
4.0766 EUR |
191,183.3758 KAVA |
4.0844 EUR |
3.9500 EUR |
4.1867 EUR |
4.0895 EUR |
| 2022-03-29 |
4.2186 EUR |
270,730.6475 KAVA |
4.0068 EUR |
4.0000 EUR |
4.4800 EUR |
4.0467 EUR |
| 2022-03-28 |
4.1771 EUR |
590,568.9409 KAVA |
3.7385 EUR |
3.7273 EUR |
4.4038 EUR |
4.0533 EUR |