Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |