Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
5.3527 EUR |
575,573.8458 KAVA |
4.7283 EUR |
4.6664 EUR |
5.8000 EUR |
5.2523 EUR |
| 2021-05-02 |
4.6631 EUR |
241,880.0987 KAVA |
4.8006 EUR |
4.5000 EUR |
4.8006 EUR |
4.7556 EUR |
| 2021-05-01 |
4.8548 EUR |
276,691.4927 KAVA |
4.6651 EUR |
4.6259 EUR |
5.3600 EUR |
4.7668 EUR |
| 2021-04-30 |
4.5623 EUR |
354,285.8884 KAVA |
4.2426 EUR |
4.1408 EUR |
4.9800 EUR |
4.6680 EUR |
| 2021-04-29 |
4.2627 EUR |
124,422.7851 KAVA |
4.1940 EUR |
4.0247 EUR |
4.5500 EUR |
4.2187 EUR |
| 2021-04-28 |
4.1471 EUR |
96,288.2959 KAVA |
4.4066 EUR |
3.8665 EUR |
4.4937 EUR |
4.1474 EUR |
| 2021-04-27 |
4.2923 EUR |
112,894.2165 KAVA |
4.0521 EUR |
4.0381 EUR |
4.4347 EUR |
4.3804 EUR |
| 2021-04-26 |
3.9470 EUR |
144,111.5133 KAVA |
3.4644 EUR |
3.4523 EUR |
4.1664 EUR |
4.0142 EUR |
| 2021-04-25 |
3.5763 EUR |
141,014.8249 KAVA |
3.4238 EUR |
3.2349 EUR |
3.8173 EUR |
3.4545 EUR |
| 2021-04-24 |
3.5624 EUR |
172,131.8158 KAVA |
3.7537 EUR |
3.3502 EUR |
3.7537 EUR |
3.5510 EUR |
| 2021-04-23 |
3.5931 EUR |
271,906.6520 KAVA |
3.7039 EUR |
3.1600 EUR |
4.0999 EUR |
3.6644 EUR |
| 2021-04-22 |
3.9902 EUR |
232,799.4527 KAVA |
4.1407 EUR |
3.6524 EUR |
4.3488 EUR |
3.7477 EUR |
| 2021-04-21 |
4.4247 EUR |
110,649.6445 KAVA |
4.3333 EUR |
4.0980 EUR |
4.6468 EUR |
4.1061 EUR |
| 2021-04-20 |
4.1189 EUR |
329,973.8782 KAVA |
4.1264 EUR |
3.6120 EUR |
4.8500 EUR |
4.3537 EUR |
| 2021-04-19 |
4.3901 EUR |
228,254.7108 KAVA |
4.6492 EUR |
4.0031 EUR |
4.7689 EUR |
4.2845 EUR |
| 2021-04-18 |
4.6012 EUR |
423,714.4921 KAVA |
5.4331 EUR |
4.1101 EUR |
5.5003 EUR |
4.6731 EUR |
| 2021-04-17 |
5.6428 EUR |
152,006.3855 KAVA |
5.4850 EUR |
5.3610 EUR |
5.9602 EUR |
5.5088 EUR |
| 2021-04-16 |
5.4668 EUR |
159,884.1302 KAVA |
5.7430 EUR |
5.2011 EUR |
5.7985 EUR |
5.5192 EUR |
| 2021-04-15 |
5.7197 EUR |
183,681.5744 KAVA |
5.4499 EUR |
5.3001 EUR |
5.9900 EUR |
5.7437 EUR |
| 2021-04-14 |
5.3669 EUR |
175,373.1685 KAVA |
5.4256 EUR |
5.1120 EUR |
5.5730 EUR |
5.3291 EUR |
| 2021-04-13 |
5.4156 EUR |
131,036.6820 KAVA |
5.5263 EUR |
5.2323 EUR |
5.7256 EUR |
5.4408 EUR |
| 2021-04-12 |
5.5862 EUR |
152,384.8765 KAVA |
5.8630 EUR |
5.4599 EUR |
5.8921 EUR |
5.5603 EUR |
| 2021-04-11 |
5.8622 EUR |
137,317.7140 KAVA |
5.8950 EUR |
5.6027 EUR |
6.0900 EUR |
5.8200 EUR |
| 2021-04-10 |
5.9164 EUR |
135,014.6018 KAVA |
5.9435 EUR |
5.6900 EUR |
6.1355 EUR |
5.8453 EUR |
| 2021-04-09 |
6.0314 EUR |
105,942.4399 KAVA |
6.0956 EUR |
5.8199 EUR |
6.2099 EUR |
5.8199 EUR |
| 2021-04-08 |
6.2935 EUR |
224,471.8025 KAVA |
5.5122 EUR |
5.4758 EUR |
6.6650 EUR |
6.0908 EUR |
| 2021-04-07 |
5.6482 EUR |
217,243.2187 KAVA |
6.2383 EUR |
5.2244 EUR |
6.2416 EUR |
5.5158 EUR |
| 2021-04-06 |
6.4336 EUR |
201,159.1435 KAVA |
5.8531 EUR |
5.7719 EUR |
6.9000 EUR |
6.2724 EUR |
| 2021-04-05 |
6.0889 EUR |
158,163.8725 KAVA |
5.7754 EUR |
5.4763 EUR |
6.5690 EUR |
5.8914 EUR |
| 2021-04-04 |
5.6350 EUR |
75,616.2295 KAVA |
5.2682 EUR |
5.2000 EUR |
5.8846 EUR |
5.7621 EUR |
| 2021-04-03 |
5.6441 EUR |
143,569.1574 KAVA |
5.8793 EUR |
5.2031 EUR |
6.0696 EUR |
5.2592 EUR |
| 2021-04-02 |
5.8386 EUR |
77,811.2535 KAVA |
6.0152 EUR |
5.6387 EUR |
6.1431 EUR |
5.8569 EUR |
| 2021-04-01 |
5.7112 EUR |
347,224.6344 KAVA |
5.0428 EUR |
4.9263 EUR |
6.2700 EUR |
6.0763 EUR |
| 2021-03-31 |
5.2542 EUR |
286,083.9661 KAVA |
5.5474 EUR |
4.8750 EUR |
5.6000 EUR |
5.0667 EUR |
| 2021-03-30 |
5.3225 EUR |
149,154.3562 KAVA |
5.0183 EUR |
4.9966 EUR |
5.5584 EUR |
5.5500 EUR |
| 2021-03-29 |
5.0704 EUR |
110,622.5975 KAVA |
4.7267 EUR |
4.6469 EUR |
5.2900 EUR |
5.0312 EUR |
| 2021-03-28 |
4.7684 EUR |
112,733.8989 KAVA |
4.9783 EUR |
4.4831 EUR |
5.0627 EUR |
4.7656 EUR |
| 2021-03-27 |
4.8081 EUR |
320,558.7482 KAVA |
4.3609 EUR |
4.2418 EUR |
5.3029 EUR |
5.0004 EUR |
| 2021-03-26 |
4.2633 EUR |
73,651.0381 KAVA |
3.9286 EUR |
3.9286 EUR |
4.4201 EUR |
4.3000 EUR |
| 2021-03-25 |
3.8898 EUR |
153,893.7237 KAVA |
3.9680 EUR |
3.6128 EUR |
4.0690 EUR |
3.9875 EUR |
| 2021-03-24 |
4.4561 EUR |
65,394.2284 KAVA |
4.3587 EUR |
4.2275 EUR |
4.6670 EUR |
4.2635 EUR |
| 2021-03-23 |
4.4603 EUR |
113,627.4971 KAVA |
4.4130 EUR |
4.1900 EUR |
4.6900 EUR |
4.3702 EUR |
| 2021-03-22 |
4.7352 EUR |
138,869.6492 KAVA |
5.0114 EUR |
4.4447 EUR |
5.0932 EUR |
4.4782 EUR |
| 2021-03-21 |
4.7894 EUR |
93,057.1422 KAVA |
4.8016 EUR |
4.5631 EUR |
5.0320 EUR |
5.0282 EUR |
| 2021-03-20 |
5.1148 EUR |
57,108.1575 KAVA |
5.1989 EUR |
4.9183 EUR |
5.2906 EUR |
4.9588 EUR |
| 2021-03-19 |
5.1034 EUR |
112,303.4251 KAVA |
4.9220 EUR |
4.7900 EUR |
5.3300 EUR |
5.2157 EUR |
| 2021-03-18 |
5.2070 EUR |
289,205.2144 KAVA |
5.1901 EUR |
4.8828 EUR |
5.4236 EUR |
4.9220 EUR |
| 2021-03-17 |
5.4091 EUR |
235,147.9935 KAVA |
5.2387 EUR |
5.0090 EUR |
6.1000 EUR |
5.2700 EUR |
| 2021-03-16 |
5.0243 EUR |
313,373.4568 KAVA |
4.5598 EUR |
4.4142 EUR |
5.5000 EUR |
5.4000 EUR |
| 2021-03-15 |
4.5475 EUR |
145,025.1555 KAVA |
4.6100 EUR |
4.1916 EUR |
5.1500 EUR |
4.5774 EUR |