Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
2.4485 EUR |
390,113.5565 KAVA |
2.5921 EUR |
2.1688 EUR |
2.8248 EUR |
2.7168 EUR |
| 2021-06-21 |
3.0092 EUR |
275,378.6293 KAVA |
3.4146 EUR |
2.6325 EUR |
3.4146 EUR |
2.6325 EUR |
| 2021-06-20 |
3.2509 EUR |
114,309.9155 KAVA |
3.2434 EUR |
3.0401 EUR |
3.4447 EUR |
3.3875 EUR |
| 2021-06-19 |
3.2761 EUR |
45,526.1464 KAVA |
3.1830 EUR |
3.0980 EUR |
3.3840 EUR |
3.3182 EUR |
| 2021-06-18 |
3.2319 EUR |
116,102.2738 KAVA |
3.4999 EUR |
3.0508 EUR |
3.5000 EUR |
3.1453 EUR |
| 2021-06-17 |
3.4449 EUR |
58,430.0988 KAVA |
3.4577 EUR |
3.3077 EUR |
3.5661 EUR |
3.4574 EUR |
| 2021-06-16 |
3.5354 EUR |
189,989.1827 KAVA |
3.3499 EUR |
3.2170 EUR |
3.7140 EUR |
3.4172 EUR |
| 2021-06-15 |
3.2694 EUR |
138,563.5485 KAVA |
3.3063 EUR |
3.1700 EUR |
3.4116 EUR |
3.3184 EUR |
| 2021-06-14 |
3.2646 EUR |
153,660.0692 KAVA |
3.1911 EUR |
3.1246 EUR |
3.3439 EUR |
3.3003 EUR |
| 2021-06-13 |
2.9868 EUR |
114,122.5393 KAVA |
3.0143 EUR |
2.8900 EUR |
3.1959 EUR |
3.1750 EUR |
| 2021-06-12 |
2.9039 EUR |
246,190.5336 KAVA |
2.9531 EUR |
2.7445 EUR |
3.1284 EUR |
3.0424 EUR |
| 2021-06-11 |
3.0720 EUR |
147,443.6905 KAVA |
3.1852 EUR |
2.8949 EUR |
3.2000 EUR |
2.8949 EUR |
| 2021-06-10 |
3.3185 EUR |
207,002.2586 KAVA |
3.4036 EUR |
3.1202 EUR |
3.5343 EUR |
3.2102 EUR |
| 2021-06-09 |
3.3095 EUR |
184,993.4322 KAVA |
3.3709 EUR |
3.1200 EUR |
3.3838 EUR |
3.3639 EUR |
| 2021-06-08 |
3.2515 EUR |
214,429.8668 KAVA |
3.4133 EUR |
3.0500 EUR |
3.4876 EUR |
3.3594 EUR |
| 2021-06-07 |
3.7749 EUR |
235,292.7900 KAVA |
3.8725 EUR |
3.3700 EUR |
3.9928 EUR |
3.3796 EUR |
| 2021-06-06 |
3.8441 EUR |
129,308.6128 KAVA |
3.9191 EUR |
3.7452 EUR |
4.1081 EUR |
3.8190 EUR |
| 2021-06-05 |
4.0814 EUR |
186,263.8386 KAVA |
3.8287 EUR |
3.7500 EUR |
4.3871 EUR |
3.8380 EUR |
| 2021-06-04 |
3.8276 EUR |
238,401.0381 KAVA |
4.1713 EUR |
3.6014 EUR |
4.1713 EUR |
3.9100 EUR |
| 2021-06-03 |
4.3494 EUR |
416,033.3338 KAVA |
3.9030 EUR |
3.6896 EUR |
4.6757 EUR |
4.2431 EUR |
| 2021-06-02 |
3.6649 EUR |
823,959.4671 KAVA |
2.9039 EUR |
2.8889 EUR |
4.4400 EUR |
3.9259 EUR |
| 2021-06-01 |
2.8789 EUR |
169,470.7806 KAVA |
2.9486 EUR |
2.8095 EUR |
3.0134 EUR |
2.8530 EUR |
| 2021-05-31 |
2.7697 EUR |
189,266.4203 KAVA |
2.6868 EUR |
2.5412 EUR |
2.9351 EUR |
2.8940 EUR |
| 2021-05-30 |
2.6969 EUR |
112,743.4246 KAVA |
2.5911 EUR |
2.4400 EUR |
2.8620 EUR |
2.6786 EUR |
| 2021-05-29 |
2.6594 EUR |
107,704.4047 KAVA |
2.7137 EUR |
2.4954 EUR |
2.8682 EUR |
2.5803 EUR |
| 2021-05-28 |
2.9267 EUR |
213,780.5154 KAVA |
3.3164 EUR |
2.6587 EUR |
3.4266 EUR |
2.6808 EUR |
| 2021-05-27 |
3.0785 EUR |
191,351.7978 KAVA |
3.1194 EUR |
2.7962 EUR |
3.3767 EUR |
3.3557 EUR |
| 2021-05-26 |
2.9876 EUR |
238,246.8952 KAVA |
2.8114 EUR |
2.7221 EUR |
3.1147 EUR |
3.0601 EUR |
| 2021-05-25 |
2.6061 EUR |
220,273.2315 KAVA |
2.6404 EUR |
2.3636 EUR |
2.8761 EUR |
2.7795 EUR |
| 2021-05-24 |
2.4276 EUR |
336,937.8373 KAVA |
2.2544 EUR |
2.1896 EUR |
2.6924 EUR |
2.5911 EUR |
| 2021-05-23 |
2.2468 EUR |
404,701.9086 KAVA |
2.6261 EUR |
1.9058 EUR |
2.8812 EUR |
2.2296 EUR |
| 2021-05-22 |
2.6791 EUR |
108,966.0670 KAVA |
2.8773 EUR |
2.5512 EUR |
2.9156 EUR |
2.6625 EUR |
| 2021-05-21 |
2.9711 EUR |
227,158.9003 KAVA |
3.2798 EUR |
2.5600 EUR |
3.4000 EUR |
2.7691 EUR |
| 2021-05-20 |
3.0034 EUR |
404,923.5266 KAVA |
2.6175 EUR |
2.5000 EUR |
3.4388 EUR |
3.2412 EUR |
| 2021-05-19 |
3.1690 EUR |
636,971.2892 KAVA |
4.1499 EUR |
2.2500 EUR |
4.1648 EUR |
2.6299 EUR |
| 2021-05-18 |
3.9885 EUR |
194,141.1747 KAVA |
3.8237 EUR |
3.7981 EUR |
4.1317 EUR |
4.1047 EUR |
| 2021-05-17 |
3.8955 EUR |
261,662.5381 KAVA |
4.1700 EUR |
3.6469 EUR |
4.1900 EUR |
3.8285 EUR |
| 2021-05-16 |
4.1925 EUR |
403,034.5703 KAVA |
4.2490 EUR |
3.4700 EUR |
4.9800 EUR |
4.1323 EUR |
| 2021-05-15 |
4.4532 EUR |
258,101.2637 KAVA |
4.6714 EUR |
4.2500 EUR |
4.8740 EUR |
4.2500 EUR |
| 2021-05-14 |
4.6257 EUR |
203,030.6535 KAVA |
4.4458 EUR |
4.3831 EUR |
4.8749 EUR |
4.6231 EUR |
| 2021-05-13 |
4.4375 EUR |
369,054.3770 KAVA |
4.2692 EUR |
4.1705 EUR |
4.8280 EUR |
4.3455 EUR |
| 2021-05-12 |
5.0093 EUR |
274,566.6803 KAVA |
5.0480 EUR |
4.5800 EUR |
5.3650 EUR |
4.7125 EUR |
| 2021-05-11 |
4.8263 EUR |
244,826.1996 KAVA |
4.7137 EUR |
4.5316 EUR |
5.3000 EUR |
5.0000 EUR |
| 2021-05-10 |
5.2061 EUR |
398,629.5449 KAVA |
5.0616 EUR |
4.6060 EUR |
5.7099 EUR |
4.7148 EUR |
| 2021-05-09 |
5.0584 EUR |
155,894.0566 KAVA |
5.1899 EUR |
4.9100 EUR |
5.2150 EUR |
5.0885 EUR |
| 2021-05-08 |
5.3290 EUR |
126,865.6823 KAVA |
5.3647 EUR |
5.1300 EUR |
5.5005 EUR |
5.1879 EUR |
| 2021-05-07 |
5.4693 EUR |
387,354.7115 KAVA |
5.1928 EUR |
4.9675 EUR |
5.7734 EUR |
5.3622 EUR |
| 2021-05-06 |
5.3381 EUR |
323,506.4383 KAVA |
5.1606 EUR |
5.0000 EUR |
5.6930 EUR |
5.2388 EUR |
| 2021-05-05 |
5.1455 EUR |
288,978.6690 KAVA |
4.7864 EUR |
4.6893 EUR |
5.4700 EUR |
5.1416 EUR |
| 2021-05-04 |
4.9868 EUR |
384,884.4346 KAVA |
5.2562 EUR |
4.6843 EUR |
5.3400 EUR |
4.7995 EUR |