Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
1.2456 EUR |
164,179.7376 KAVA |
1.2600 EUR |
1.1826 EUR |
1.2970 EUR |
1.2168 EUR |
| 2020-11-11 |
1.3272 EUR |
193,759.7253 KAVA |
1.3440 EUR |
1.2550 EUR |
1.4122 EUR |
1.2550 EUR |
| 2020-11-10 |
1.3119 EUR |
162,080.0665 KAVA |
1.2310 EUR |
1.2103 EUR |
1.3900 EUR |
1.3300 EUR |
| 2020-11-09 |
1.2129 EUR |
82,414.4857 KAVA |
1.2359 EUR |
1.1707 EUR |
1.2725 EUR |
1.2310 EUR |
| 2020-11-08 |
1.2579 EUR |
112,240.0460 KAVA |
1.2145 EUR |
1.1800 EUR |
1.3083 EUR |
1.2413 EUR |
| 2020-11-07 |
1.3065 EUR |
280,634.1007 KAVA |
1.3090 EUR |
1.1347 EUR |
1.4720 EUR |
1.2232 EUR |
| 2020-11-06 |
1.2345 EUR |
244,405.1143 KAVA |
1.1012 EUR |
1.0928 EUR |
1.3500 EUR |
1.3065 EUR |
| 2020-11-05 |
1.1019 EUR |
121,739.2506 KAVA |
1.1091 EUR |
1.0529 EUR |
1.1336 EUR |
1.0995 EUR |
| 2020-11-04 |
1.1269 EUR |
201,444.5573 KAVA |
1.2051 EUR |
1.0359 EUR |
1.2209 EUR |
1.1175 EUR |
| 2020-11-03 |
1.2163 EUR |
162,906.7413 KAVA |
1.3555 EUR |
1.1471 EUR |
1.3635 EUR |
1.2050 EUR |
| 2020-11-02 |
1.3587 EUR |
140,196.3919 KAVA |
1.3000 EUR |
1.3000 EUR |
1.4180 EUR |
1.3576 EUR |
| 2020-11-01 |
1.2592 EUR |
34,764.3206 KAVA |
1.2350 EUR |
1.2279 EUR |
1.2957 EUR |
1.2807 EUR |
| 2020-10-31 |
1.2846 EUR |
80,126.5550 KAVA |
1.2913 EUR |
1.2256 EUR |
1.3495 EUR |
1.2381 EUR |
| 2020-10-30 |
1.2769 EUR |
89,850.1187 KAVA |
1.2459 EUR |
1.1838 EUR |
1.3453 EUR |
1.2950 EUR |
| 2020-10-29 |
1.2648 EUR |
129,925.7079 KAVA |
1.3437 EUR |
1.2083 EUR |
1.3509 EUR |
1.2450 EUR |
| 2020-10-28 |
1.3708 EUR |
153,731.0718 KAVA |
1.4550 EUR |
1.3037 EUR |
1.4572 EUR |
1.3487 EUR |
| 2020-10-27 |
1.4703 EUR |
75,757.1592 KAVA |
1.4907 EUR |
1.4377 EUR |
1.5051 EUR |
1.4544 EUR |
| 2020-10-26 |
1.4978 EUR |
139,021.6666 KAVA |
1.5500 EUR |
1.4186 EUR |
1.5975 EUR |
1.4805 EUR |
| 2020-10-25 |
1.5754 EUR |
56,388.7955 KAVA |
1.6196 EUR |
1.5500 EUR |
1.6253 EUR |
1.5614 EUR |
| 2020-10-24 |
1.6205 EUR |
54,617.8597 KAVA |
1.6112 EUR |
1.5850 EUR |
1.6400 EUR |
1.6125 EUR |
| 2020-10-23 |
1.6338 EUR |
132,238.1584 KAVA |
1.6501 EUR |
1.5334 EUR |
1.7283 EUR |
1.6129 EUR |
| 2020-10-22 |
1.6880 EUR |
59,064.2329 KAVA |
1.5856 EUR |
1.5792 EUR |
1.7314 EUR |
1.6601 EUR |
| 2020-10-21 |
1.5957 EUR |
221,005.9258 KAVA |
1.5292 EUR |
1.5200 EUR |
1.7500 EUR |
1.5595 EUR |
| 2020-10-20 |
1.5739 EUR |
95,261.4245 KAVA |
1.6541 EUR |
1.5101 EUR |
1.6808 EUR |
1.5250 EUR |
| 2020-10-19 |
1.7219 EUR |
112,413.6567 KAVA |
1.8249 EUR |
1.6574 EUR |
1.8900 EUR |
1.6633 EUR |
| 2020-10-18 |
1.7830 EUR |
25,628.4555 KAVA |
1.7597 EUR |
1.7496 EUR |
1.8305 EUR |
1.8256 EUR |
| 2020-10-17 |
1.8170 EUR |
38,520.7486 KAVA |
1.7801 EUR |
1.7318 EUR |
1.9600 EUR |
1.7406 EUR |
| 2020-10-16 |
1.8311 EUR |
117,550.9730 KAVA |
1.9400 EUR |
1.7398 EUR |
1.9701 EUR |
1.7801 EUR |
| 2020-10-15 |
2.0210 EUR |
51,568.7394 KAVA |
1.9980 EUR |
1.9286 EUR |
2.1264 EUR |
1.9400 EUR |
| 2020-10-14 |
1.9755 EUR |
45,464.1392 KAVA |
1.9716 EUR |
1.9251 EUR |
2.0730 EUR |
2.0264 EUR |
| 2020-10-13 |
2.0032 EUR |
99,406.7354 KAVA |
2.0065 EUR |
1.9203 EUR |
2.1020 EUR |
1.9597 EUR |
| 2020-10-12 |
2.0976 EUR |
144,261.2585 KAVA |
2.1438 EUR |
1.9717 EUR |
2.1874 EUR |
2.0038 EUR |
| 2020-10-11 |
2.0602 EUR |
133,881.8608 KAVA |
1.8900 EUR |
1.8094 EUR |
2.2200 EUR |
2.1437 EUR |
| 2020-10-10 |
1.9278 EUR |
116,569.3273 KAVA |
1.8500 EUR |
1.8500 EUR |
1.9637 EUR |
1.8868 EUR |
| 2020-10-09 |
1.7724 EUR |
79,446.2271 KAVA |
1.6875 EUR |
1.6502 EUR |
1.8699 EUR |
1.8448 EUR |
| 2020-10-08 |
1.6408 EUR |
82,098.9496 KAVA |
1.6064 EUR |
1.5174 EUR |
1.7436 EUR |
1.6738 EUR |
| 2020-10-07 |
1.5374 EUR |
74,876.9452 KAVA |
1.5809 EUR |
1.4923 EUR |
1.6099 EUR |
1.6097 EUR |
| 2020-10-06 |
1.6503 EUR |
99,655.6852 KAVA |
1.8290 EUR |
1.5400 EUR |
1.8300 EUR |
1.5809 EUR |
| 2020-10-05 |
1.7865 EUR |
29,233.6875 KAVA |
1.7600 EUR |
1.7285 EUR |
1.8400 EUR |
1.8290 EUR |
| 2020-10-04 |
1.7431 EUR |
15,089.1439 KAVA |
1.7651 EUR |
1.7046 EUR |
1.7696 EUR |
1.7381 EUR |
| 2020-10-03 |
1.8068 EUR |
14,315.2011 KAVA |
1.8012 EUR |
1.7651 EUR |
1.8250 EUR |
1.7651 EUR |
| 2020-10-02 |
1.7726 EUR |
208,565.7972 KAVA |
1.8997 EUR |
1.6932 EUR |
1.9700 EUR |
1.8012 EUR |
| 2020-10-01 |
1.9834 EUR |
151,817.1855 KAVA |
1.9384 EUR |
1.8140 EUR |
2.1500 EUR |
1.8910 EUR |
| 2020-09-30 |
1.9188 EUR |
42,540.9789 KAVA |
1.9089 EUR |
1.8700 EUR |
1.9694 EUR |
1.9384 EUR |
| 2020-09-29 |
1.8652 EUR |
61,629.7515 KAVA |
1.8643 EUR |
1.8098 EUR |
1.9219 EUR |
1.9118 EUR |
| 2020-09-28 |
1.9504 EUR |
108,474.2129 KAVA |
1.8414 EUR |
1.8414 EUR |
2.0040 EUR |
1.8643 EUR |
| 2020-09-27 |
1.8457 EUR |
40,010.8921 KAVA |
1.9199 EUR |
1.7727 EUR |
1.9718 EUR |
1.8259 EUR |
| 2020-09-26 |
1.8645 EUR |
91,588.2007 KAVA |
1.8217 EUR |
1.8065 EUR |
1.9400 EUR |
1.9199 EUR |
| 2020-09-25 |
1.7672 EUR |
150,037.2149 KAVA |
1.7106 EUR |
1.6428 EUR |
1.9880 EUR |
1.8217 EUR |
| 2020-09-24 |
1.6491 EUR |
213,877.6695 KAVA |
1.6397 EUR |
1.5300 EUR |
1.7968 EUR |
1.7106 EUR |