Identifier on Kraken: KAVAEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-27 |
0.4416 EUR |
163,608.1043 KAVA |
0.4254 EUR |
0.4247 EUR |
0.4560 EUR |
0.4376 EUR |
2024-12-26 |
0.4325 EUR |
26,921.3743 KAVA |
0.4589 EUR |
0.4220 EUR |
0.4604 EUR |
0.4220 EUR |
2024-12-25 |
0.4632 EUR |
17,130.5761 KAVA |
0.4648 EUR |
0.4530 EUR |
0.4692 EUR |
0.4530 EUR |
2024-12-24 |
0.4412 EUR |
58,578.4259 KAVA |
0.4371 EUR |
0.4297 EUR |
0.4635 EUR |
0.4634 EUR |
2024-12-23 |
0.4176 EUR |
14,800.8325 KAVA |
0.4052 EUR |
0.4027 EUR |
0.4237 EUR |
0.4195 EUR |
2024-12-22 |
0.4064 EUR |
10,269.2353 KAVA |
0.4026 EUR |
0.3974 EUR |
0.4237 EUR |
0.4060 EUR |
2024-12-21 |
0.4280 EUR |
59,702.7479 KAVA |
0.4246 EUR |
0.4081 EUR |
0.4500 EUR |
0.4147 EUR |
2024-12-20 |
0.3886 EUR |
210,278.0861 KAVA |
0.4020 EUR |
0.3573 EUR |
0.4225 EUR |
0.4082 EUR |
2024-12-19 |
0.4187 EUR |
214,374.0861 KAVA |
0.4440 EUR |
0.3940 EUR |
0.4541 EUR |
0.4104 EUR |
2024-12-18 |
0.4716 EUR |
162,415.5082 KAVA |
0.5021 EUR |
0.4484 EUR |
0.5021 EUR |
0.4484 EUR |
2024-12-17 |
0.5172 EUR |
123,701.1799 KAVA |
0.5271 EUR |
0.4985 EUR |
0.5327 EUR |
0.4985 EUR |
2024-12-16 |
0.5361 EUR |
68,503.6999 KAVA |
0.5436 EUR |
0.5157 EUR |
0.5479 EUR |
0.5402 EUR |
2024-12-15 |
0.5361 EUR |
37,265.6844 KAVA |
0.5281 EUR |
0.5174 EUR |
0.5432 EUR |
0.5402 EUR |
2024-12-14 |
0.5403 EUR |
25,815.6557 KAVA |
0.5600 EUR |
0.5199 EUR |
0.5623 EUR |
0.5199 EUR |
2024-12-13 |
0.5549 EUR |
60,785.5944 KAVA |
0.5668 EUR |
0.5448 EUR |
0.5676 EUR |
0.5555 EUR |
2024-12-12 |
0.5673 EUR |
471,546.5168 KAVA |
0.5534 EUR |
0.5519 EUR |
0.5851 EUR |
0.5673 EUR |
2024-12-11 |
0.5327 EUR |
195,842.3236 KAVA |
0.5062 EUR |
0.4938 EUR |
0.5576 EUR |
0.5544 EUR |
2024-12-10 |
0.5066 EUR |
287,460.1894 KAVA |
0.5376 EUR |
0.4678 EUR |
0.5490 EUR |
0.5185 EUR |
2024-12-09 |
0.5590 EUR |
630,045.7668 KAVA |
0.6636 EUR |
0.4531 EUR |
0.6636 EUR |
0.5336 EUR |
2024-12-08 |
0.6606 EUR |
36,358.4550 KAVA |
0.6690 EUR |
0.6466 EUR |
0.6712 EUR |
0.6712 EUR |
2024-12-07 |
0.6738 EUR |
152,059.2724 KAVA |
0.6802 EUR |
0.6580 EUR |
0.6804 EUR |
0.6682 EUR |
2024-12-06 |
0.6808 EUR |
152,709.8895 KAVA |
0.6751 EUR |
0.6596 EUR |
0.7012 EUR |
0.6755 EUR |
2024-12-05 |
0.6802 EUR |
203,499.4778 KAVA |
0.6694 EUR |
0.6337 EUR |
0.7050 EUR |
0.6705 EUR |
2024-12-04 |
0.6836 EUR |
295,965.6382 KAVA |
0.6658 EUR |
0.6394 EUR |
0.7061 EUR |
0.6770 EUR |
2024-12-03 |
0.6301 EUR |
388,601.2177 KAVA |
0.5999 EUR |
0.5802 EUR |
0.6723 EUR |
0.6585 EUR |
2024-12-02 |
0.5523 EUR |
78,873.5735 KAVA |
0.5749 EUR |
0.5360 EUR |
0.5854 EUR |
0.5688 EUR |
2024-12-01 |
0.5714 EUR |
143,487.2822 KAVA |
0.5721 EUR |
0.5525 EUR |
0.5875 EUR |
0.5755 EUR |
2024-11-30 |
0.5729 EUR |
109,309.7631 KAVA |
0.5616 EUR |
0.5576 EUR |
0.5857 EUR |
0.5857 EUR |
2024-11-29 |
0.5534 EUR |
138,769.0093 KAVA |
0.5173 EUR |
0.5028 EUR |
0.5704 EUR |
0.5641 EUR |
2024-11-28 |
0.5138 EUR |
85,113.9952 KAVA |
0.5233 EUR |
0.5013 EUR |
0.5234 EUR |
0.5182 EUR |
2024-11-27 |
0.5106 EUR |
73,769.0109 KAVA |
0.5034 EUR |
0.4933 EUR |
0.5315 EUR |
0.5315 EUR |
2024-11-26 |
0.4882 EUR |
173,246.3326 KAVA |
0.4887 EUR |
0.4569 EUR |
0.5275 EUR |
0.4807 EUR |
2024-11-25 |
0.5075 EUR |
145,115.8589 KAVA |
0.4989 EUR |
0.4875 EUR |
0.5265 EUR |
0.5011 EUR |
2024-11-24 |
0.4978 EUR |
110,290.4983 KAVA |
0.4837 EUR |
0.4634 EUR |
0.5424 EUR |
0.4754 EUR |
2024-11-23 |
0.4747 EUR |
237,694.2539 KAVA |
0.4596 EUR |
0.4519 EUR |
0.4921 EUR |
0.4834 EUR |
2024-11-22 |
0.4387 EUR |
141,860.6967 KAVA |
0.4400 EUR |
0.4257 EUR |
0.4513 EUR |
0.4367 EUR |
2024-11-21 |
0.4328 EUR |
54,356.3104 KAVA |
0.4224 EUR |
0.4059 EUR |
0.4452 EUR |
0.4376 EUR |
2024-11-20 |
0.4247 EUR |
131,008.1047 KAVA |
0.4296 EUR |
0.4075 EUR |
0.4364 EUR |
0.4166 EUR |
2024-11-19 |
0.4526 EUR |
191,750.5062 KAVA |
0.4436 EUR |
0.4320 EUR |
0.4922 EUR |
0.4320 EUR |
2024-11-18 |
0.4415 EUR |
200,612.3142 KAVA |
0.4203 EUR |
0.4143 EUR |
0.4696 EUR |
0.4508 EUR |
2024-11-17 |
0.4344 EUR |
359,827.5531 KAVA |
0.4036 EUR |
0.3948 EUR |
0.4766 EUR |
0.4269 EUR |
2024-11-16 |
0.3903 EUR |
123,471.5002 KAVA |
0.3755 EUR |
0.3748 EUR |
0.4032 EUR |
0.4018 EUR |
2024-11-15 |
0.3659 EUR |
62,085.7378 KAVA |
0.3629 EUR |
0.3500 EUR |
0.3750 EUR |
0.3743 EUR |
2024-11-14 |
0.3750 EUR |
127,986.9607 KAVA |
0.3681 EUR |
0.3552 EUR |
0.3881 EUR |
0.3599 EUR |
2024-11-13 |
0.3766 EUR |
219,745.3517 KAVA |
0.3851 EUR |
0.3594 EUR |
0.4034 EUR |
0.3656 EUR |
2024-11-12 |
0.3847 EUR |
246,819.7256 KAVA |
0.3705 EUR |
0.3582 EUR |
0.4250 EUR |
0.3798 EUR |
2024-11-11 |
0.3565 EUR |
117,013.7961 KAVA |
0.3495 EUR |
0.3423 EUR |
0.3700 EUR |
0.3660 EUR |
2024-11-10 |
0.3469 EUR |
111,859.2947 KAVA |
0.3347 EUR |
0.3329 EUR |
0.3536 EUR |
0.3536 EUR |
2024-11-09 |
0.3254 EUR |
47,237.1240 KAVA |
0.3205 EUR |
0.3205 EUR |
0.3319 EUR |
0.3258 EUR |
2024-11-08 |
0.3164 EUR |
38,886.2958 KAVA |
0.3198 EUR |
0.3119 EUR |
0.3219 EUR |
0.3188 EUR |