Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
3.9902 EUR |
316,461.3411 KAVA |
3.9569 EUR |
3.7843 EUR |
4.2500 EUR |
4.1874 EUR |
| 2022-01-07 |
3.6823 EUR |
398,980.4001 KAVA |
3.7310 EUR |
3.3600 EUR |
4.0033 EUR |
3.9481 EUR |
| 2022-01-06 |
3.7003 EUR |
309,938.0404 KAVA |
3.8819 EUR |
3.5700 EUR |
3.9382 EUR |
3.7175 EUR |
| 2022-01-05 |
4.0687 EUR |
424,562.8846 KAVA |
4.4369 EUR |
3.6778 EUR |
4.5046 EUR |
3.9097 EUR |
| 2022-01-04 |
4.2171 EUR |
446,198.0158 KAVA |
4.0096 EUR |
3.7600 EUR |
4.4826 EUR |
4.3962 EUR |
| 2022-01-03 |
3.8902 EUR |
277,514.1930 KAVA |
3.7705 EUR |
3.7521 EUR |
3.9900 EUR |
3.9900 EUR |
| 2022-01-02 |
3.8178 EUR |
127,307.9651 KAVA |
3.9452 EUR |
3.7500 EUR |
3.9486 EUR |
3.7822 EUR |
| 2022-01-01 |
3.8655 EUR |
239,542.1677 KAVA |
3.4711 EUR |
3.4711 EUR |
3.9847 EUR |
3.9446 EUR |
| 2021-12-31 |
3.4477 EUR |
148,797.8085 KAVA |
3.3510 EUR |
3.2943 EUR |
3.5445 EUR |
3.4811 EUR |
| 2021-12-30 |
3.3490 EUR |
166,206.8013 KAVA |
3.1360 EUR |
3.0670 EUR |
3.5800 EUR |
3.3747 EUR |
| 2021-12-29 |
3.2252 EUR |
118,658.7254 KAVA |
3.2923 EUR |
3.1390 EUR |
3.3354 EUR |
3.1995 EUR |
| 2021-12-28 |
3.4295 EUR |
148,928.8114 KAVA |
3.6548 EUR |
3.2677 EUR |
3.6548 EUR |
3.3359 EUR |
| 2021-12-27 |
3.6907 EUR |
123,729.3522 KAVA |
3.5959 EUR |
3.5959 EUR |
3.7936 EUR |
3.7001 EUR |
| 2021-12-26 |
3.5961 EUR |
163,358.4384 KAVA |
3.5050 EUR |
3.4076 EUR |
3.6544 EUR |
3.5864 EUR |
| 2021-12-25 |
3.4978 EUR |
49,724.5440 KAVA |
3.5522 EUR |
3.4400 EUR |
3.5922 EUR |
3.5012 EUR |
| 2021-12-24 |
3.5160 EUR |
82,709.0818 KAVA |
3.4603 EUR |
3.4098 EUR |
3.6048 EUR |
3.5210 EUR |
| 2021-12-23 |
3.3754 EUR |
144,443.6935 KAVA |
3.1962 EUR |
3.1673 EUR |
3.5634 EUR |
3.4443 EUR |
| 2021-12-22 |
3.2767 EUR |
155,013.2065 KAVA |
3.1699 EUR |
3.1406 EUR |
3.3575 EUR |
3.1958 EUR |
| 2021-12-21 |
3.1414 EUR |
74,947.6006 KAVA |
3.1017 EUR |
3.0572 EUR |
3.1735 EUR |
3.1584 EUR |
| 2021-12-20 |
3.0832 EUR |
170,104.2329 KAVA |
3.2052 EUR |
2.9675 EUR |
3.2057 EUR |
3.0800 EUR |
| 2021-12-19 |
3.3084 EUR |
63,979.9058 KAVA |
3.3654 EUR |
3.2043 EUR |
3.5178 EUR |
3.2395 EUR |
| 2021-12-18 |
3.2923 EUR |
39,814.5844 KAVA |
3.1616 EUR |
3.0961 EUR |
3.4036 EUR |
3.3782 EUR |
| 2021-12-17 |
3.2651 EUR |
166,217.3695 KAVA |
3.2561 EUR |
3.0401 EUR |
3.4036 EUR |
3.1485 EUR |
| 2021-12-16 |
3.1700 EUR |
81,285.8727 KAVA |
3.0625 EUR |
3.0609 EUR |
3.3119 EUR |
3.2760 EUR |
| 2021-12-15 |
3.0068 EUR |
172,718.2157 KAVA |
3.0085 EUR |
2.8622 EUR |
3.1223 EUR |
3.0927 EUR |
| 2021-12-14 |
2.9786 EUR |
129,173.6812 KAVA |
2.8632 EUR |
2.8202 EUR |
3.2192 EUR |
3.0087 EUR |
| 2021-12-13 |
2.9858 EUR |
113,734.8601 KAVA |
3.1931 EUR |
2.8434 EUR |
3.2105 EUR |
2.8725 EUR |
| 2021-12-12 |
3.1567 EUR |
19,270.3443 KAVA |
3.1910 EUR |
3.0786 EUR |
3.2134 EUR |
3.2011 EUR |
| 2021-12-11 |
3.0642 EUR |
58,198.6780 KAVA |
3.0322 EUR |
2.9901 EUR |
3.1823 EUR |
3.1738 EUR |
| 2021-12-10 |
3.1308 EUR |
228,931.3584 KAVA |
3.1880 EUR |
3.0550 EUR |
3.2647 EUR |
3.0591 EUR |
| 2021-12-09 |
3.3526 EUR |
112,416.7870 KAVA |
3.5832 EUR |
3.1738 EUR |
3.5951 EUR |
3.2579 EUR |
| 2021-12-08 |
3.4993 EUR |
108,460.1709 KAVA |
3.5156 EUR |
3.3500 EUR |
3.6246 EUR |
3.5646 EUR |
| 2021-12-07 |
3.5067 EUR |
157,261.9720 KAVA |
3.4838 EUR |
3.4184 EUR |
3.5860 EUR |
3.4725 EUR |
| 2021-12-06 |
3.2197 EUR |
244,091.5453 KAVA |
3.3786 EUR |
3.0100 EUR |
3.4516 EUR |
3.4377 EUR |
| 2021-12-05 |
3.4380 EUR |
85,310.8951 KAVA |
3.5859 EUR |
3.2614 EUR |
3.6500 EUR |
3.3546 EUR |
| 2021-12-04 |
3.5009 EUR |
382,816.9759 KAVA |
4.2699 EUR |
3.0000 EUR |
4.2699 EUR |
3.5556 EUR |
| 2021-12-03 |
4.3568 EUR |
77,622.1809 KAVA |
4.5759 EUR |
4.1634 EUR |
4.5843 EUR |
4.2552 EUR |
| 2021-12-02 |
4.6201 EUR |
89,649.3397 KAVA |
4.5788 EUR |
4.4200 EUR |
4.8791 EUR |
4.5661 EUR |
| 2021-12-01 |
4.4723 EUR |
76,471.5585 KAVA |
4.4150 EUR |
4.3695 EUR |
4.6000 EUR |
4.4750 EUR |
| 2021-11-30 |
4.4195 EUR |
67,384.2912 KAVA |
4.4313 EUR |
4.2757 EUR |
4.4993 EUR |
4.4083 EUR |
| 2021-11-29 |
4.3802 EUR |
66,986.2091 KAVA |
4.3821 EUR |
4.3085 EUR |
4.4526 EUR |
4.4356 EUR |
| 2021-11-28 |
4.1895 EUR |
81,725.2657 KAVA |
4.4151 EUR |
4.0481 EUR |
4.4200 EUR |
4.2997 EUR |
| 2021-11-27 |
4.4840 EUR |
56,188.1145 KAVA |
4.3382 EUR |
4.3382 EUR |
4.6062 EUR |
4.4037 EUR |
| 2021-11-26 |
4.4350 EUR |
163,719.9974 KAVA |
4.8000 EUR |
4.2438 EUR |
4.9347 EUR |
4.3771 EUR |
| 2021-11-25 |
4.6953 EUR |
85,702.9260 KAVA |
4.6971 EUR |
4.6133 EUR |
4.8331 EUR |
4.7249 EUR |
| 2021-11-24 |
4.7845 EUR |
173,638.2034 KAVA |
4.7687 EUR |
4.5976 EUR |
4.9792 EUR |
4.6802 EUR |
| 2021-11-23 |
4.7172 EUR |
215,461.9134 KAVA |
4.4959 EUR |
4.3929 EUR |
4.9052 EUR |
4.8065 EUR |
| 2021-11-22 |
4.5241 EUR |
58,019.1905 KAVA |
4.6458 EUR |
4.4358 EUR |
4.6461 EUR |
4.5277 EUR |
| 2021-11-21 |
4.6437 EUR |
47,775.3120 KAVA |
4.6728 EUR |
4.5814 EUR |
4.7419 EUR |
4.6674 EUR |
| 2021-11-20 |
4.6113 EUR |
54,071.4699 KAVA |
4.5896 EUR |
4.4848 EUR |
4.6976 EUR |
4.6688 EUR |