Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
4.4652 EUR |
79,323.9637 KAVA |
4.3249 EUR |
4.2334 EUR |
4.6139 EUR |
4.5865 EUR |
| 2021-11-18 |
4.4295 EUR |
149,876.0369 KAVA |
4.7848 EUR |
4.1844 EUR |
4.7900 EUR |
4.3149 EUR |
| 2021-11-17 |
4.6668 EUR |
54,872.9454 KAVA |
4.5878 EUR |
4.4607 EUR |
4.7598 EUR |
4.7333 EUR |
| 2021-11-16 |
4.5739 EUR |
307,734.7143 KAVA |
4.9258 EUR |
4.1990 EUR |
4.9258 EUR |
4.6640 EUR |
| 2021-11-15 |
4.9295 EUR |
76,060.8402 KAVA |
4.9466 EUR |
4.8646 EUR |
4.9851 EUR |
4.9478 EUR |
| 2021-11-14 |
4.9777 EUR |
92,292.3154 KAVA |
4.9522 EUR |
4.8746 EUR |
5.1315 EUR |
4.9713 EUR |
| 2021-11-13 |
4.9347 EUR |
35,101.6462 KAVA |
4.8919 EUR |
4.8638 EUR |
5.0088 EUR |
4.9550 EUR |
| 2021-11-12 |
4.9216 EUR |
150,163.2900 KAVA |
4.8905 EUR |
4.7375 EUR |
5.1200 EUR |
4.8677 EUR |
| 2021-11-11 |
4.8844 EUR |
142,647.3893 KAVA |
4.7901 EUR |
4.7403 EUR |
4.9542 EUR |
4.9202 EUR |
| 2021-11-10 |
4.8969 EUR |
289,319.4929 KAVA |
5.1153 EUR |
4.4300 EUR |
5.1847 EUR |
4.7462 EUR |
| 2021-11-09 |
5.1619 EUR |
199,575.4974 KAVA |
5.1032 EUR |
5.0374 EUR |
5.2564 EUR |
5.1395 EUR |
| 2021-11-08 |
4.9600 EUR |
144,991.1330 KAVA |
4.9986 EUR |
4.8576 EUR |
5.0705 EUR |
5.0274 EUR |
| 2021-11-07 |
4.9677 EUR |
59,510.6454 KAVA |
4.9598 EUR |
4.9162 EUR |
5.0056 EUR |
4.9851 EUR |
| 2021-11-06 |
4.9142 EUR |
88,469.9442 KAVA |
5.0225 EUR |
4.7647 EUR |
5.0449 EUR |
4.9441 EUR |
| 2021-11-05 |
5.0877 EUR |
142,490.9390 KAVA |
5.1176 EUR |
4.9800 EUR |
5.2232 EUR |
5.0203 EUR |
| 2021-11-04 |
5.1053 EUR |
124,410.3222 KAVA |
5.2104 EUR |
4.9890 EUR |
5.2900 EUR |
5.1025 EUR |
| 2021-11-03 |
5.1791 EUR |
135,850.1008 KAVA |
5.3512 EUR |
5.0129 EUR |
5.3559 EUR |
5.1747 EUR |
| 2021-11-02 |
5.2996 EUR |
189,184.6260 KAVA |
5.2251 EUR |
5.1100 EUR |
5.4352 EUR |
5.3067 EUR |
| 2021-11-01 |
5.1854 EUR |
150,274.5301 KAVA |
5.1127 EUR |
4.8699 EUR |
5.3911 EUR |
5.2948 EUR |
| 2021-10-31 |
5.1858 EUR |
237,988.5705 KAVA |
4.9095 EUR |
4.8758 EUR |
5.5899 EUR |
5.1020 EUR |
| 2021-10-30 |
4.9070 EUR |
153,701.1099 KAVA |
4.9083 EUR |
4.7417 EUR |
5.1200 EUR |
4.8704 EUR |
| 2021-10-29 |
4.8411 EUR |
141,353.5150 KAVA |
4.7180 EUR |
4.7180 EUR |
4.9407 EUR |
4.8765 EUR |
| 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 |