Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2999 EUR |
32,186.4573 KAVA |
0.3030 EUR |
0.2930 EUR |
0.3061 EUR |
0.2958 EUR |
| 2024-08-13 |
0.2975 EUR |
22,370.5278 KAVA |
0.3013 EUR |
0.2925 EUR |
0.3065 EUR |
0.3027 EUR |
| 2024-08-12 |
0.2973 EUR |
89,931.0504 KAVA |
0.2871 EUR |
0.2854 EUR |
0.3037 EUR |
0.2959 EUR |
| 2024-08-11 |
0.3051 EUR |
139,329.4876 KAVA |
0.3091 EUR |
0.2900 EUR |
0.3146 EUR |
0.2900 EUR |
| 2024-08-10 |
0.3050 EUR |
11,369.9549 KAVA |
0.3022 EUR |
0.2993 EUR |
0.3101 EUR |
0.3101 EUR |
| 2024-08-09 |
0.2995 EUR |
68,609.8899 KAVA |
0.3016 EUR |
0.2968 EUR |
0.3033 EUR |
0.2992 EUR |
| 2024-08-08 |
0.2877 EUR |
118,211.7631 KAVA |
0.2660 EUR |
0.2660 EUR |
0.3004 EUR |
0.3003 EUR |
| 2024-08-07 |
0.2800 EUR |
17,156.0930 KAVA |
0.2802 EUR |
0.2679 EUR |
0.2855 EUR |
0.2688 EUR |
| 2024-08-06 |
0.2737 EUR |
45,692.1331 KAVA |
0.2594 EUR |
0.2594 EUR |
0.2796 EUR |
0.2750 EUR |
| 2024-08-05 |
0.2445 EUR |
429,592.0077 KAVA |
0.2800 EUR |
0.2267 EUR |
0.2800 EUR |
0.2554 EUR |
| 2024-08-04 |
0.2959 EUR |
72,229.2330 KAVA |
0.3089 EUR |
0.2791 EUR |
0.3109 EUR |
0.2903 EUR |
| 2024-08-03 |
0.3168 EUR |
34,639.7141 KAVA |
0.3214 EUR |
0.3049 EUR |
0.3273 EUR |
0.3053 EUR |
| 2024-08-02 |
0.3366 EUR |
18,433.5131 KAVA |
0.3500 EUR |
0.3224 EUR |
0.3500 EUR |
0.3245 EUR |
| 2024-08-01 |
0.3515 EUR |
74,399.6747 KAVA |
0.3700 EUR |
0.3300 EUR |
0.3700 EUR |
0.3534 EUR |
| 2024-07-31 |
0.3762 EUR |
23,830.5942 KAVA |
0.3714 EUR |
0.3674 EUR |
0.3856 EUR |
0.3726 EUR |
| 2024-07-30 |
0.3761 EUR |
11,972.1765 KAVA |
0.3835 EUR |
0.3700 EUR |
0.3871 EUR |
0.3715 EUR |
| 2024-07-29 |
0.3883 EUR |
12,325.5578 KAVA |
0.3867 EUR |
0.3803 EUR |
0.3942 EUR |
0.3854 EUR |
| 2024-07-28 |
0.3861 EUR |
6,489.7440 KAVA |
0.3930 EUR |
0.3804 EUR |
0.3930 EUR |
0.3809 EUR |
| 2024-07-27 |
0.3937 EUR |
134,369.3982 KAVA |
0.3879 EUR |
0.3874 EUR |
0.3993 EUR |
0.3949 EUR |
| 2024-07-26 |
0.3807 EUR |
68,089.0916 KAVA |
0.3633 EUR |
0.3633 EUR |
0.3908 EUR |
0.3855 EUR |
| 2024-07-25 |
0.3574 EUR |
54,743.3573 KAVA |
0.3658 EUR |
0.3491 EUR |
0.3658 EUR |
0.3519 EUR |
| 2024-07-24 |
0.3794 EUR |
38,125.0927 KAVA |
0.3797 EUR |
0.3731 EUR |
0.3825 EUR |
0.3748 EUR |
| 2024-07-23 |
0.3779 EUR |
130,293.2441 KAVA |
0.3700 EUR |
0.3691 EUR |
0.3857 EUR |
0.3755 EUR |
| 2024-07-22 |
0.3847 EUR |
38,720.9557 KAVA |
0.3977 EUR |
0.3815 EUR |
0.3979 EUR |
0.3865 EUR |
| 2024-07-21 |
0.3889 EUR |
19,488.8410 KAVA |
0.3918 EUR |
0.3768 EUR |
0.3951 EUR |
0.3945 EUR |
| 2024-07-20 |
0.3908 EUR |
76,813.2564 KAVA |
0.3908 EUR |
0.3900 EUR |
0.3947 EUR |
0.3900 EUR |
| 2024-07-19 |
0.3824 EUR |
29,005.1867 KAVA |
0.3807 EUR |
0.3758 EUR |
0.3916 EUR |
0.3916 EUR |
| 2024-07-18 |
0.3800 EUR |
124,935.5893 KAVA |
0.3851 EUR |
0.3735 EUR |
0.3875 EUR |
0.3743 EUR |
| 2024-07-17 |
0.3892 EUR |
27,847.1393 KAVA |
0.3942 EUR |
0.3800 EUR |
0.3950 EUR |
0.3843 EUR |
| 2024-07-16 |
0.3786 EUR |
59,396.9867 KAVA |
0.3825 EUR |
0.3655 EUR |
0.3928 EUR |
0.3878 EUR |
| 2024-07-15 |
0.3739 EUR |
72,260.7232 KAVA |
0.3724 EUR |
0.3700 EUR |
0.3768 EUR |
0.3768 EUR |
| 2024-07-14 |
0.3685 EUR |
73,353.3745 KAVA |
0.3640 EUR |
0.3640 EUR |
0.3710 EUR |
0.3663 EUR |
| 2024-07-13 |
0.3624 EUR |
54,641.1026 KAVA |
0.3520 EUR |
0.3520 EUR |
0.3689 EUR |
0.3689 EUR |
| 2024-07-12 |
0.3517 EUR |
31,497.8655 KAVA |
0.3480 EUR |
0.3442 EUR |
0.3596 EUR |
0.3512 EUR |
| 2024-07-11 |
0.3593 EUR |
64,935.0055 KAVA |
0.3605 EUR |
0.3500 EUR |
0.3658 EUR |
0.3500 EUR |
| 2024-07-10 |
0.3565 EUR |
38,048.6989 KAVA |
0.3500 EUR |
0.3500 EUR |
0.3600 EUR |
0.3556 EUR |
| 2024-07-09 |
0.3557 EUR |
109,219.0811 KAVA |
0.3509 EUR |
0.3458 EUR |
0.3614 EUR |
0.3524 EUR |
| 2024-07-08 |
0.3506 EUR |
35,697.5204 KAVA |
0.3307 EUR |
0.3287 EUR |
0.3602 EUR |
0.3455 EUR |
| 2024-07-07 |
0.3539 EUR |
54,353.8362 KAVA |
0.3584 EUR |
0.3466 EUR |
0.3605 EUR |
0.3549 EUR |
| 2024-07-06 |
0.3532 EUR |
13,010.1760 KAVA |
0.3373 EUR |
0.3362 EUR |
0.3634 EUR |
0.3629 EUR |
| 2024-07-05 |
0.3113 EUR |
257,155.9781 KAVA |
0.3340 EUR |
0.2933 EUR |
0.3375 EUR |
0.3375 EUR |
| 2024-07-04 |
0.3589 EUR |
143,064.6210 KAVA |
0.3770 EUR |
0.3449 EUR |
0.3770 EUR |
0.3551 EUR |
| 2024-07-03 |
0.3915 EUR |
146,050.2770 KAVA |
0.4031 EUR |
0.3766 EUR |
0.4031 EUR |
0.3809 EUR |
| 2024-07-02 |
0.4000 EUR |
82,197.4735 KAVA |
0.4031 EUR |
0.3961 EUR |
0.4055 EUR |
0.4017 EUR |
| 2024-07-01 |
0.4077 EUR |
119,070.2867 KAVA |
0.4113 EUR |
0.3980 EUR |
0.4163 EUR |
0.4115 EUR |
| 2024-06-30 |
0.4029 EUR |
36,860.0252 KAVA |
0.3992 EUR |
0.3944 EUR |
0.4077 EUR |
0.4047 EUR |
| 2024-06-29 |
0.4070 EUR |
25,666.9466 KAVA |
0.4118 EUR |
0.4034 EUR |
0.4139 EUR |
0.4039 EUR |
| 2024-06-28 |
0.4190 EUR |
10,149.3371 KAVA |
0.4216 EUR |
0.4084 EUR |
0.4245 EUR |
0.4084 EUR |
| 2024-06-27 |
0.4216 EUR |
49,705.8195 KAVA |
0.4228 EUR |
0.4104 EUR |
0.4284 EUR |
0.4219 EUR |
| 2024-06-26 |
0.4318 EUR |
13,589.9276 KAVA |
0.4376 EUR |
0.4221 EUR |
0.4376 EUR |
0.4273 EUR |