Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-01 |
1.0759 EUR |
98,027.3638 KAVA |
1.0584 EUR |
1.0433 EUR |
1.1100 EUR |
1.0635 EUR |
| 2020-12-31 |
1.0314 EUR |
114,864.9623 KAVA |
1.0544 EUR |
1.0100 EUR |
1.0697 EUR |
1.0503 EUR |
| 2020-12-30 |
1.0386 EUR |
126,812.1299 KAVA |
1.0637 EUR |
1.0120 EUR |
1.0728 EUR |
1.0627 EUR |
| 2020-12-29 |
1.0555 EUR |
153,327.2779 KAVA |
1.1131 EUR |
1.0104 EUR |
1.1434 EUR |
1.0655 EUR |
| 2020-12-28 |
1.1127 EUR |
94,337.4257 KAVA |
1.0453 EUR |
1.0360 EUR |
1.1624 EUR |
1.1093 EUR |
| 2020-12-27 |
1.0710 EUR |
62,608.8151 KAVA |
1.0652 EUR |
1.0251 EUR |
1.1200 EUR |
1.0550 EUR |
| 2020-12-26 |
1.0773 EUR |
76,827.6566 KAVA |
1.1133 EUR |
1.0524 EUR |
1.1133 EUR |
1.0701 EUR |
| 2020-12-25 |
1.1216 EUR |
125,571.7485 KAVA |
1.1375 EUR |
1.0630 EUR |
1.1903 EUR |
1.1165 EUR |
| 2020-12-24 |
1.0811 EUR |
133,034.1577 KAVA |
1.1145 EUR |
1.0100 EUR |
1.2700 EUR |
1.1383 EUR |
| 2020-12-23 |
1.1201 EUR |
152,390.8510 KAVA |
1.2331 EUR |
1.0426 EUR |
1.2503 EUR |
1.0512 EUR |
| 2020-12-22 |
1.2248 EUR |
92,906.6521 KAVA |
1.2259 EUR |
1.1716 EUR |
1.2780 EUR |
1.2332 EUR |
| 2020-12-21 |
1.2545 EUR |
90,580.2367 KAVA |
1.2986 EUR |
1.2177 EUR |
1.3063 EUR |
1.2300 EUR |
| 2020-12-20 |
1.3526 EUR |
98,903.2188 KAVA |
1.3278 EUR |
1.2794 EUR |
1.4660 EUR |
1.2923 EUR |
| 2020-12-19 |
1.3716 EUR |
81,679.4453 KAVA |
1.3196 EUR |
1.3192 EUR |
1.4060 EUR |
1.3354 EUR |
| 2020-12-18 |
1.2743 EUR |
91,080.0772 KAVA |
1.3008 EUR |
1.1500 EUR |
1.3250 EUR |
1.3248 EUR |
| 2020-12-17 |
1.3332 EUR |
83,577.0450 KAVA |
1.3399 EUR |
1.2894 EUR |
1.3695 EUR |
1.2930 EUR |
| 2020-12-16 |
1.3219 EUR |
92,828.1876 KAVA |
1.2984 EUR |
1.2640 EUR |
1.3534 EUR |
1.3391 EUR |
| 2020-12-15 |
1.3092 EUR |
84,841.3174 KAVA |
1.3232 EUR |
1.2929 EUR |
1.3390 EUR |
1.2944 EUR |
| 2020-12-14 |
1.2944 EUR |
59,201.6019 KAVA |
1.2825 EUR |
1.2452 EUR |
1.3288 EUR |
1.3218 EUR |
| 2020-12-13 |
1.2897 EUR |
67,653.1700 KAVA |
1.2532 EUR |
1.2500 EUR |
1.3218 EUR |
1.2801 EUR |
| 2020-12-12 |
1.2462 EUR |
27,856.7368 KAVA |
1.2261 EUR |
1.2200 EUR |
1.2677 EUR |
1.2618 EUR |
| 2020-12-11 |
1.2094 EUR |
80,858.8938 KAVA |
1.2385 EUR |
1.1700 EUR |
1.2385 EUR |
1.2222 EUR |
| 2020-12-10 |
1.2445 EUR |
37,303.6461 KAVA |
1.2835 EUR |
1.2134 EUR |
1.2835 EUR |
1.2384 EUR |
| 2020-12-09 |
1.2530 EUR |
97,165.3672 KAVA |
1.2713 EUR |
1.2000 EUR |
1.2900 EUR |
1.2830 EUR |
| 2020-12-08 |
1.3199 EUR |
108,728.6321 KAVA |
1.3928 EUR |
1.2500 EUR |
1.3950 EUR |
1.2747 EUR |
| 2020-12-07 |
1.3672 EUR |
34,192.6033 KAVA |
1.3747 EUR |
1.3437 EUR |
1.3968 EUR |
1.3945 EUR |
| 2020-12-06 |
1.3587 EUR |
50,615.4122 KAVA |
1.4146 EUR |
1.3360 EUR |
1.4223 EUR |
1.3686 EUR |
| 2020-12-05 |
1.3683 EUR |
36,373.4504 KAVA |
1.3156 EUR |
1.2928 EUR |
1.4296 EUR |
1.4217 EUR |
| 2020-12-04 |
1.3805 EUR |
118,541.3750 KAVA |
1.4924 EUR |
1.2958 EUR |
1.4947 EUR |
1.3206 EUR |
| 2020-12-03 |
1.4808 EUR |
94,691.6579 KAVA |
1.4570 EUR |
1.4381 EUR |
1.5192 EUR |
1.4965 EUR |
| 2020-12-02 |
1.4207 EUR |
78,923.2407 KAVA |
1.3541 EUR |
1.3361 EUR |
1.4750 EUR |
1.4505 EUR |
| 2020-12-01 |
1.4126 EUR |
209,111.2914 KAVA |
1.4038 EUR |
1.3240 EUR |
1.5099 EUR |
1.3674 EUR |
| 2020-11-30 |
1.3877 EUR |
151,238.1701 KAVA |
1.3925 EUR |
1.3411 EUR |
1.4261 EUR |
1.4000 EUR |
| 2020-11-29 |
1.3884 EUR |
74,953.9629 KAVA |
1.3561 EUR |
1.3246 EUR |
1.4200 EUR |
1.3911 EUR |
| 2020-11-28 |
1.3558 EUR |
96,190.5725 KAVA |
1.3119 EUR |
1.2883 EUR |
1.4000 EUR |
1.3551 EUR |
| 2020-11-27 |
1.3175 EUR |
111,243.1464 KAVA |
1.3500 EUR |
1.2572 EUR |
1.3832 EUR |
1.2938 EUR |
| 2020-11-26 |
1.3636 EUR |
380,596.1388 KAVA |
1.5861 EUR |
1.2317 EUR |
1.6298 EUR |
1.3500 EUR |
| 2020-11-25 |
1.6771 EUR |
273,446.9696 KAVA |
1.6741 EUR |
1.5460 EUR |
1.7729 EUR |
1.6050 EUR |
| 2020-11-24 |
1.6905 EUR |
294,691.4911 KAVA |
1.6700 EUR |
1.5800 EUR |
1.8581 EUR |
1.6618 EUR |
| 2020-11-23 |
1.6413 EUR |
321,339.2593 KAVA |
1.5559 EUR |
1.5152 EUR |
1.7199 EUR |
1.6510 EUR |
| 2020-11-22 |
1.5414 EUR |
237,800.4116 KAVA |
1.6553 EUR |
1.4205 EUR |
1.6848 EUR |
1.5386 EUR |
| 2020-11-21 |
1.6128 EUR |
207,606.3962 KAVA |
1.5119 EUR |
1.5031 EUR |
1.6869 EUR |
1.6552 EUR |
| 2020-11-20 |
1.5293 EUR |
100,037.1275 KAVA |
1.4305 EUR |
1.4305 EUR |
1.5891 EUR |
1.5072 EUR |
| 2020-11-19 |
1.4408 EUR |
230,804.8711 KAVA |
1.4544 EUR |
1.3602 EUR |
1.5250 EUR |
1.4203 EUR |
| 2020-11-18 |
1.4559 EUR |
300,111.7487 KAVA |
1.5802 EUR |
1.3453 EUR |
1.6697 EUR |
1.4455 EUR |
| 2020-11-17 |
1.5759 EUR |
329,588.2980 KAVA |
1.4480 EUR |
1.4256 EUR |
1.6832 EUR |
1.5900 EUR |
| 2020-11-16 |
1.4027 EUR |
337,549.8116 KAVA |
1.2518 EUR |
1.2518 EUR |
1.5170 EUR |
1.4540 EUR |
| 2020-11-15 |
1.2710 EUR |
160,420.5282 KAVA |
1.2344 EUR |
1.2200 EUR |
1.3085 EUR |
1.2511 EUR |
| 2020-11-14 |
1.2405 EUR |
184,419.6411 KAVA |
1.2820 EUR |
1.1999 EUR |
1.3025 EUR |
1.2390 EUR |
| 2020-11-13 |
1.2711 EUR |
109,026.0209 KAVA |
1.2219 EUR |
1.2143 EUR |
1.3100 EUR |
1.2820 EUR |