Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
1.6556 EUR |
370,111.1677 KAVA |
1.5509 EUR |
1.4125 EUR |
1.8499 EUR |
1.7608 EUR |
| 2021-01-21 |
1.6962 EUR |
376,036.7236 KAVA |
1.8719 EUR |
1.5201 EUR |
1.8800 EUR |
1.5499 EUR |
| 2021-01-20 |
1.8867 EUR |
360,511.9873 KAVA |
1.8371 EUR |
1.7556 EUR |
2.0758 EUR |
1.8671 EUR |
| 2021-01-19 |
1.8405 EUR |
301,713.1743 KAVA |
1.8361 EUR |
1.7159 EUR |
1.9600 EUR |
1.8430 EUR |
| 2021-01-18 |
1.8179 EUR |
294,173.1953 KAVA |
1.8114 EUR |
1.6862 EUR |
1.9000 EUR |
1.8255 EUR |
| 2021-01-17 |
1.7381 EUR |
242,212.7898 KAVA |
1.7759 EUR |
1.5899 EUR |
1.8500 EUR |
1.7952 EUR |
| 2021-01-16 |
1.8386 EUR |
536,179.2019 KAVA |
1.6595 EUR |
1.6595 EUR |
2.0158 EUR |
1.7634 EUR |
| 2021-01-15 |
1.5862 EUR |
671,944.6994 KAVA |
1.3990 EUR |
1.3760 EUR |
1.7145 EUR |
1.6518 EUR |
| 2021-01-14 |
1.3998 EUR |
212,308.3382 KAVA |
1.3526 EUR |
1.3112 EUR |
1.4700 EUR |
1.3990 EUR |
| 2021-01-13 |
1.2837 EUR |
226,483.7567 KAVA |
1.2062 EUR |
1.1517 EUR |
1.3753 EUR |
1.3639 EUR |
| 2021-01-12 |
1.2566 EUR |
263,292.5812 KAVA |
1.2701 EUR |
1.1900 EUR |
1.3391 EUR |
1.2120 EUR |
| 2021-01-11 |
1.2588 EUR |
292,000.2601 KAVA |
1.4668 EUR |
1.1464 EUR |
1.4874 EUR |
1.2558 EUR |
| 2021-01-10 |
1.4703 EUR |
276,882.4590 KAVA |
1.4922 EUR |
1.3000 EUR |
1.6200 EUR |
1.4651 EUR |
| 2021-01-09 |
1.5006 EUR |
449,646.9137 KAVA |
1.3269 EUR |
1.2825 EUR |
1.6239 EUR |
1.4868 EUR |
| 2021-01-08 |
1.3204 EUR |
292,629.7089 KAVA |
1.3767 EUR |
1.1731 EUR |
1.4397 EUR |
1.3172 EUR |
| 2021-01-07 |
1.4340 EUR |
372,203.8956 KAVA |
1.4727 EUR |
1.1580 EUR |
1.5552 EUR |
1.2921 EUR |
| 2021-01-06 |
1.4345 EUR |
489,274.4425 KAVA |
1.2802 EUR |
1.2400 EUR |
1.5356 EUR |
1.4657 EUR |
| 2021-01-05 |
1.2721 EUR |
381,193.9210 KAVA |
1.2418 EUR |
1.1402 EUR |
1.3554 EUR |
1.2844 EUR |
| 2021-01-04 |
1.1335 EUR |
309,498.3398 KAVA |
1.0983 EUR |
1.0256 EUR |
1.2419 EUR |
1.2410 EUR |
| 2021-01-03 |
1.0453 EUR |
263,275.7802 KAVA |
1.0441 EUR |
0.9864 EUR |
1.1500 EUR |
1.0870 EUR |
| 2021-01-02 |
1.0421 EUR |
143,885.3889 KAVA |
1.0631 EUR |
0.9500 EUR |
1.0821 EUR |
1.0430 EUR |
| 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 |