Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
4.6983 EUR |
163,984.2193 KAVA |
4.5727 EUR |
4.5402 EUR |
4.7804 EUR |
4.7237 EUR |
| 2021-10-27 |
4.7066 EUR |
285,983.1088 KAVA |
5.1126 EUR |
4.4000 EUR |
5.1615 EUR |
4.5800 EUR |
| 2021-10-26 |
5.1358 EUR |
174,439.8431 KAVA |
4.9844 EUR |
4.9788 EUR |
5.3355 EUR |
5.1163 EUR |
| 2021-10-25 |
4.9239 EUR |
99,278.1441 KAVA |
4.8597 EUR |
4.8312 EUR |
4.9792 EUR |
4.9490 EUR |
| 2021-10-24 |
4.8799 EUR |
81,407.2204 KAVA |
4.9844 EUR |
4.7570 EUR |
5.0400 EUR |
4.8395 EUR |
| 2021-10-23 |
5.0234 EUR |
73,100.3056 KAVA |
4.9243 EUR |
4.8976 EUR |
5.1000 EUR |
4.9699 EUR |
| 2021-10-22 |
5.0093 EUR |
149,141.5670 KAVA |
4.8524 EUR |
4.8500 EUR |
5.1106 EUR |
4.8976 EUR |
| 2021-10-21 |
4.9164 EUR |
166,552.3404 KAVA |
4.9121 EUR |
4.7799 EUR |
5.0467 EUR |
4.9253 EUR |
| 2021-10-20 |
4.8808 EUR |
140,129.2344 KAVA |
4.7133 EUR |
4.6701 EUR |
5.0199 EUR |
4.8927 EUR |
| 2021-10-19 |
4.6795 EUR |
86,245.3745 KAVA |
4.6696 EUR |
4.6280 EUR |
4.7500 EUR |
4.7065 EUR |
| 2021-10-18 |
4.7808 EUR |
92,092.8775 KAVA |
4.7700 EUR |
4.6952 EUR |
4.9348 EUR |
4.7301 EUR |
| 2021-10-17 |
4.8292 EUR |
123,526.3267 KAVA |
4.9125 EUR |
4.6113 EUR |
5.0086 EUR |
4.7483 EUR |
| 2021-10-16 |
4.9768 EUR |
111,681.1585 KAVA |
4.9378 EUR |
4.8711 EUR |
5.0700 EUR |
4.9062 EUR |
| 2021-10-15 |
4.9930 EUR |
131,940.0110 KAVA |
5.2059 EUR |
4.9000 EUR |
5.2059 EUR |
4.9359 EUR |
| 2021-10-14 |
5.2426 EUR |
81,923.6463 KAVA |
5.1395 EUR |
5.1000 EUR |
5.3700 EUR |
5.1785 EUR |
| 2021-10-13 |
5.0687 EUR |
98,279.4328 KAVA |
5.0318 EUR |
4.9216 EUR |
5.1437 EUR |
5.1175 EUR |
| 2021-10-12 |
4.9623 EUR |
156,327.2690 KAVA |
5.2543 EUR |
4.8000 EUR |
5.2543 EUR |
4.9979 EUR |
| 2021-10-11 |
5.3277 EUR |
137,805.2943 KAVA |
5.3444 EUR |
5.0827 EUR |
5.5461 EUR |
5.2219 EUR |
| 2021-10-10 |
5.5831 EUR |
111,518.1645 KAVA |
5.8181 EUR |
5.3258 EUR |
5.8181 EUR |
5.3521 EUR |
| 2021-10-09 |
5.7708 EUR |
80,023.7300 KAVA |
5.6885 EUR |
5.5361 EUR |
5.9064 EUR |
5.7329 EUR |
| 2021-10-08 |
5.6224 EUR |
130,847.7482 KAVA |
5.6256 EUR |
5.4350 EUR |
5.7700 EUR |
5.6041 EUR |
| 2021-10-07 |
5.5059 EUR |
112,050.2580 KAVA |
5.4764 EUR |
5.2770 EUR |
5.6850 EUR |
5.5643 EUR |
| 2021-10-06 |
5.3865 EUR |
157,002.9971 KAVA |
5.5065 EUR |
5.2184 EUR |
5.5900 EUR |
5.3987 EUR |
| 2021-10-05 |
5.4225 EUR |
95,006.8392 KAVA |
5.3672 EUR |
5.2817 EUR |
5.5462 EUR |
5.5299 EUR |
| 2021-10-04 |
5.3531 EUR |
124,115.7161 KAVA |
5.6192 EUR |
5.1576 EUR |
5.6612 EUR |
5.3214 EUR |
| 2021-10-03 |
5.4900 EUR |
173,654.7506 KAVA |
5.2026 EUR |
5.1000 EUR |
5.7168 EUR |
5.5307 EUR |
| 2021-10-02 |
5.3038 EUR |
127,606.1083 KAVA |
5.0194 EUR |
4.9178 EUR |
5.5900 EUR |
5.3203 EUR |
| 2021-10-01 |
4.9079 EUR |
154,746.6391 KAVA |
4.6576 EUR |
4.6461 EUR |
5.0739 EUR |
5.0254 EUR |
| 2021-09-30 |
4.5725 EUR |
82,569.6600 KAVA |
4.3832 EUR |
4.3614 EUR |
4.7658 EUR |
4.6159 EUR |
| 2021-09-29 |
4.4697 EUR |
104,035.9212 KAVA |
4.3894 EUR |
4.2939 EUR |
4.6502 EUR |
4.3637 EUR |
| 2021-09-28 |
4.6019 EUR |
116,121.6113 KAVA |
4.7478 EUR |
4.4303 EUR |
4.7663 EUR |
4.4339 EUR |
| 2021-09-27 |
4.9949 EUR |
138,124.6483 KAVA |
4.8165 EUR |
4.7451 EUR |
5.2080 EUR |
4.7830 EUR |
| 2021-09-26 |
4.7972 EUR |
133,251.5074 KAVA |
5.0453 EUR |
4.5539 EUR |
5.0453 EUR |
4.8771 EUR |
| 2021-09-25 |
5.0954 EUR |
89,893.3364 KAVA |
5.4145 EUR |
4.9398 EUR |
5.4145 EUR |
5.0450 EUR |
| 2021-09-24 |
5.0814 EUR |
494,193.8863 KAVA |
5.1553 EUR |
4.6300 EUR |
5.4666 EUR |
5.4585 EUR |
| 2021-09-23 |
4.8427 EUR |
141,822.2451 KAVA |
4.7123 EUR |
4.5624 EUR |
5.0983 EUR |
4.9741 EUR |
| 2021-09-22 |
4.5650 EUR |
417,231.3752 KAVA |
3.9981 EUR |
3.8943 EUR |
4.7922 EUR |
4.7370 EUR |
| 2021-09-21 |
4.2379 EUR |
231,074.4831 KAVA |
4.3812 EUR |
3.9500 EUR |
4.5576 EUR |
3.9882 EUR |
| 2021-09-20 |
4.5707 EUR |
284,202.5247 KAVA |
5.1259 EUR |
4.2500 EUR |
5.1259 EUR |
4.3711 EUR |
| 2021-09-19 |
5.2130 EUR |
65,950.7411 KAVA |
5.3597 EUR |
5.0591 EUR |
5.3958 EUR |
5.1214 EUR |
| 2021-09-18 |
5.3475 EUR |
49,049.9721 KAVA |
5.2440 EUR |
5.1830 EUR |
5.4452 EUR |
5.3490 EUR |
| 2021-09-17 |
5.3107 EUR |
118,575.2922 KAVA |
5.4484 EUR |
5.1175 EUR |
5.6315 EUR |
5.2469 EUR |
| 2021-09-16 |
5.4064 EUR |
126,158.6510 KAVA |
5.4776 EUR |
5.2905 EUR |
5.5215 EUR |
5.3880 EUR |
| 2021-09-15 |
5.4350 EUR |
122,506.7677 KAVA |
5.4094 EUR |
5.2770 EUR |
5.5791 EUR |
5.4782 EUR |
| 2021-09-14 |
5.2968 EUR |
135,185.5939 KAVA |
5.3131 EUR |
5.1500 EUR |
5.3798 EUR |
5.3754 EUR |
| 2021-09-13 |
5.2736 EUR |
183,892.5250 KAVA |
5.7701 EUR |
5.0001 EUR |
5.8000 EUR |
5.3069 EUR |
| 2021-09-12 |
5.4998 EUR |
151,530.5188 KAVA |
5.3332 EUR |
5.3274 EUR |
5.7300 EUR |
5.7191 EUR |
| 2021-09-11 |
5.3638 EUR |
60,182.5643 KAVA |
5.3711 EUR |
5.2341 EUR |
5.5121 EUR |
5.3111 EUR |
| 2021-09-10 |
5.4538 EUR |
143,165.8079 KAVA |
5.7032 EUR |
5.1000 EUR |
6.0351 EUR |
5.1933 EUR |
| 2021-09-09 |
5.5928 EUR |
211,075.9480 KAVA |
5.3046 EUR |
5.1311 EUR |
5.8202 EUR |
5.7318 EUR |