Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.8033 EUR |
119,217.4011 KAVA |
2.8159 EUR |
2.6585 EUR |
2.9214 EUR |
2.6995 EUR |
| 2022-02-26 |
2.8143 EUR |
74,438.2276 KAVA |
2.7921 EUR |
2.7548 EUR |
2.8787 EUR |
2.8449 EUR |
| 2022-02-25 |
2.7183 EUR |
213,948.2269 KAVA |
2.6879 EUR |
2.6249 EUR |
2.8165 EUR |
2.7900 EUR |
| 2022-02-24 |
2.4505 EUR |
498,966.4146 KAVA |
2.6177 EUR |
2.2772 EUR |
2.7427 EUR |
2.7095 EUR |
| 2022-02-23 |
2.7110 EUR |
146,838.2130 KAVA |
2.6975 EUR |
2.6283 EUR |
2.7984 EUR |
2.6356 EUR |
| 2022-02-22 |
2.5820 EUR |
170,075.0376 KAVA |
2.5929 EUR |
2.4840 EUR |
2.6956 EUR |
2.6418 EUR |
| 2022-02-21 |
2.7551 EUR |
228,962.4625 KAVA |
2.8208 EUR |
2.6375 EUR |
2.9100 EUR |
2.6741 EUR |
| 2022-02-20 |
2.8622 EUR |
198,713.9092 KAVA |
3.0433 EUR |
2.7770 EUR |
3.0557 EUR |
2.8678 EUR |
| 2022-02-19 |
2.9801 EUR |
130,592.1746 KAVA |
2.8847 EUR |
2.8727 EUR |
3.0714 EUR |
3.0100 EUR |
| 2022-02-18 |
2.9708 EUR |
199,060.9437 KAVA |
2.9470 EUR |
2.8500 EUR |
3.1111 EUR |
2.8884 EUR |
| 2022-02-17 |
3.1509 EUR |
292,831.7568 KAVA |
3.1857 EUR |
2.9333 EUR |
3.3131 EUR |
2.9470 EUR |
| 2022-02-16 |
3.2205 EUR |
351,940.0759 KAVA |
3.0824 EUR |
3.0563 EUR |
3.3500 EUR |
3.1743 EUR |
| 2022-02-15 |
3.0111 EUR |
124,226.6855 KAVA |
2.9142 EUR |
2.9142 EUR |
3.0514 EUR |
3.0353 EUR |
| 2022-02-14 |
2.8842 EUR |
56,182.6542 KAVA |
2.8637 EUR |
2.7900 EUR |
2.9732 EUR |
2.9132 EUR |
| 2022-02-13 |
2.8717 EUR |
133,414.0767 KAVA |
2.9301 EUR |
2.7835 EUR |
2.9651 EUR |
2.8655 EUR |
| 2022-02-12 |
2.9407 EUR |
134,752.0614 KAVA |
2.9766 EUR |
2.8800 EUR |
3.0465 EUR |
2.9352 EUR |
| 2022-02-11 |
3.1350 EUR |
171,315.8405 KAVA |
3.2174 EUR |
2.9883 EUR |
3.2857 EUR |
2.9883 EUR |
| 2022-02-10 |
3.2794 EUR |
254,070.6213 KAVA |
3.3302 EUR |
3.1523 EUR |
3.3775 EUR |
3.2157 EUR |
| 2022-02-09 |
3.3044 EUR |
179,574.1263 KAVA |
3.3231 EUR |
3.2251 EUR |
3.3676 EUR |
3.3283 EUR |
| 2022-02-08 |
3.3120 EUR |
245,583.5771 KAVA |
3.4214 EUR |
3.1700 EUR |
3.4758 EUR |
3.2835 EUR |
| 2022-02-07 |
3.4218 EUR |
237,043.6542 KAVA |
3.3032 EUR |
3.2187 EUR |
3.6443 EUR |
3.4328 EUR |
| 2022-02-06 |
3.2654 EUR |
130,279.0067 KAVA |
3.3119 EUR |
3.1742 EUR |
3.3703 EUR |
3.2549 EUR |
| 2022-02-05 |
3.2103 EUR |
125,695.1319 KAVA |
3.1596 EUR |
3.1113 EUR |
3.2966 EUR |
3.2910 EUR |
| 2022-02-04 |
3.0672 EUR |
173,441.4719 KAVA |
2.9157 EUR |
2.8793 EUR |
3.1861 EUR |
3.1286 EUR |
| 2022-02-03 |
2.8266 EUR |
106,396.4401 KAVA |
2.7976 EUR |
2.7600 EUR |
2.8998 EUR |
2.8835 EUR |
| 2022-02-02 |
2.8869 EUR |
255,726.2261 KAVA |
2.9309 EUR |
2.7796 EUR |
3.0100 EUR |
2.8040 EUR |
| 2022-02-01 |
2.9474 EUR |
185,373.9481 KAVA |
2.9131 EUR |
2.8887 EUR |
3.0181 EUR |
2.9132 EUR |
| 2022-01-31 |
2.8001 EUR |
176,799.3171 KAVA |
2.9000 EUR |
2.7290 EUR |
2.9153 EUR |
2.9052 EUR |
| 2022-01-30 |
2.9061 EUR |
191,249.8792 KAVA |
2.9160 EUR |
2.8314 EUR |
3.0238 EUR |
2.8586 EUR |
| 2022-01-29 |
2.9292 EUR |
104,619.9560 KAVA |
2.8833 EUR |
2.8570 EUR |
2.9890 EUR |
2.9061 EUR |
| 2022-01-28 |
2.8443 EUR |
112,275.6999 KAVA |
2.8522 EUR |
2.7703 EUR |
2.9589 EUR |
2.8609 EUR |
| 2022-01-27 |
2.8390 EUR |
225,545.1733 KAVA |
2.8487 EUR |
2.6895 EUR |
2.9759 EUR |
2.8169 EUR |
| 2022-01-26 |
2.9258 EUR |
389,351.3777 KAVA |
2.8245 EUR |
2.7849 EUR |
3.0887 EUR |
2.8596 EUR |
| 2022-01-25 |
2.8778 EUR |
345,601.4452 KAVA |
2.8594 EUR |
2.7668 EUR |
2.9579 EUR |
2.7925 EUR |
| 2022-01-24 |
2.7145 EUR |
550,901.7169 KAVA |
3.0499 EUR |
2.4955 EUR |
3.0849 EUR |
2.8528 EUR |
| 2022-01-23 |
2.9961 EUR |
416,813.1725 KAVA |
3.0437 EUR |
2.8217 EUR |
3.3000 EUR |
3.0358 EUR |
| 2022-01-22 |
3.0290 EUR |
721,122.7247 KAVA |
3.3508 EUR |
2.8001 EUR |
3.6359 EUR |
3.0500 EUR |
| 2022-01-21 |
3.5801 EUR |
586,439.5389 KAVA |
3.7096 EUR |
3.2647 EUR |
3.9107 EUR |
3.3853 EUR |
| 2022-01-20 |
3.9569 EUR |
489,456.1979 KAVA |
3.9933 EUR |
3.6615 EUR |
4.2672 EUR |
3.6675 EUR |
| 2022-01-19 |
4.1594 EUR |
410,959.8396 KAVA |
4.4455 EUR |
4.0039 EUR |
4.4455 EUR |
4.0233 EUR |
| 2022-01-18 |
4.7379 EUR |
352,902.9566 KAVA |
4.6714 EUR |
4.3584 EUR |
5.0704 EUR |
4.4124 EUR |
| 2022-01-17 |
4.9049 EUR |
277,233.2632 KAVA |
4.9292 EUR |
4.5931 EUR |
5.0999 EUR |
4.6664 EUR |
| 2022-01-16 |
4.7379 EUR |
136,137.7870 KAVA |
4.6134 EUR |
4.5939 EUR |
4.8905 EUR |
4.8443 EUR |
| 2022-01-15 |
4.7711 EUR |
138,760.5622 KAVA |
4.7870 EUR |
4.6366 EUR |
4.9099 EUR |
4.6770 EUR |
| 2022-01-14 |
4.5574 EUR |
376,891.3863 KAVA |
4.0849 EUR |
4.0597 EUR |
4.8199 EUR |
4.7597 EUR |
| 2022-01-13 |
4.2142 EUR |
173,642.9591 KAVA |
4.3666 EUR |
4.0900 EUR |
4.3681 EUR |
4.1162 EUR |
| 2022-01-12 |
4.4731 EUR |
316,025.4620 KAVA |
4.2744 EUR |
4.2683 EUR |
4.6154 EUR |
4.3628 EUR |
| 2022-01-11 |
4.1034 EUR |
279,643.8268 KAVA |
3.7827 EUR |
3.7214 EUR |
4.2929 EUR |
4.2717 EUR |
| 2022-01-10 |
3.7766 EUR |
261,390.9759 KAVA |
4.0371 EUR |
3.5695 EUR |
4.0592 EUR |
3.7573 EUR |
| 2022-01-09 |
4.1594 EUR |
217,265.4588 KAVA |
4.1349 EUR |
4.0024 EUR |
4.3400 EUR |
4.0280 EUR |