Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-08 |
5.0136 EUR |
348,822.8482 KAVA |
5.2157 EUR |
4.6250 EUR |
5.3967 EUR |
5.2607 EUR |
| 2021-09-07 |
5.5050 EUR |
523,928.7974 KAVA |
6.6034 EUR |
4.8000 EUR |
6.6540 EUR |
5.2481 EUR |
| 2021-09-06 |
6.5576 EUR |
130,467.6278 KAVA |
6.7257 EUR |
6.2500 EUR |
6.8444 EUR |
6.6010 EUR |
| 2021-09-05 |
6.6860 EUR |
67,609.0283 KAVA |
6.7841 EUR |
6.5701 EUR |
6.7841 EUR |
6.7187 EUR |
| 2021-09-04 |
6.7534 EUR |
49,836.9593 KAVA |
6.7866 EUR |
6.6300 EUR |
6.8951 EUR |
6.7534 EUR |
| 2021-09-03 |
6.7537 EUR |
105,070.2501 KAVA |
6.8542 EUR |
6.6926 EUR |
6.8542 EUR |
6.7700 EUR |
| 2021-09-02 |
6.8797 EUR |
135,217.1130 KAVA |
6.8947 EUR |
6.7000 EUR |
7.0657 EUR |
6.8329 EUR |
| 2021-09-01 |
6.7889 EUR |
131,280.1776 KAVA |
6.5972 EUR |
6.5100 EUR |
7.0000 EUR |
6.8989 EUR |
| 2021-08-31 |
6.6976 EUR |
268,021.8730 KAVA |
6.6247 EUR |
6.5000 EUR |
7.0400 EUR |
6.5679 EUR |
| 2021-08-30 |
7.2891 EUR |
337,309.7823 KAVA |
7.1178 EUR |
6.5000 EUR |
7.8016 EUR |
6.5939 EUR |
| 2021-08-29 |
7.0816 EUR |
148,429.4234 KAVA |
7.3200 EUR |
6.7665 EUR |
7.3800 EUR |
7.1563 EUR |
| 2021-08-28 |
6.9002 EUR |
42,998.7710 KAVA |
6.9094 EUR |
6.6300 EUR |
7.1783 EUR |
7.0553 EUR |
| 2021-08-27 |
6.5955 EUR |
86,527.9279 KAVA |
6.4739 EUR |
6.1555 EUR |
6.9174 EUR |
6.8911 EUR |
| 2021-08-26 |
6.4697 EUR |
94,819.3435 KAVA |
6.8678 EUR |
6.3115 EUR |
6.8678 EUR |
6.5073 EUR |
| 2021-08-25 |
6.7499 EUR |
106,513.6708 KAVA |
6.7000 EUR |
6.4200 EUR |
7.0653 EUR |
6.8701 EUR |
| 2021-08-24 |
6.8325 EUR |
243,797.2092 KAVA |
7.4237 EUR |
6.4038 EUR |
7.4237 EUR |
7.0349 EUR |
| 2021-08-23 |
7.0398 EUR |
146,187.4520 KAVA |
7.2747 EUR |
6.8401 EUR |
7.4400 EUR |
7.2165 EUR |
| 2021-08-22 |
7.1902 EUR |
300,352.7926 KAVA |
6.4389 EUR |
6.3888 EUR |
7.6121 EUR |
7.2436 EUR |
| 2021-08-21 |
6.4559 EUR |
218,083.5068 KAVA |
6.0282 EUR |
5.8763 EUR |
6.9500 EUR |
6.5616 EUR |
| 2021-08-20 |
5.8220 EUR |
150,184.0611 KAVA |
5.7308 EUR |
5.5892 EUR |
6.0898 EUR |
6.0343 EUR |
| 2021-08-19 |
5.4430 EUR |
81,079.9023 KAVA |
5.4814 EUR |
5.1900 EUR |
5.6788 EUR |
5.6320 EUR |
| 2021-08-18 |
5.4933 EUR |
182,435.2558 KAVA |
5.4054 EUR |
5.1000 EUR |
5.6999 EUR |
5.4786 EUR |
| 2021-08-17 |
5.8121 EUR |
322,028.1145 KAVA |
5.4352 EUR |
5.2784 EUR |
6.1981 EUR |
5.5350 EUR |
| 2021-08-16 |
5.5757 EUR |
253,476.7168 KAVA |
5.5495 EUR |
5.3559 EUR |
5.7300 EUR |
5.4724 EUR |
| 2021-08-15 |
5.5245 EUR |
263,914.6981 KAVA |
5.1330 EUR |
5.1016 EUR |
5.8821 EUR |
5.5800 EUR |