Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.4319 EUR |
29,237.7052 KAVA |
0.4300 EUR |
0.4265 EUR |
0.4397 EUR |
0.4356 EUR |
| 2024-06-24 |
0.4147 EUR |
47,450.2943 KAVA |
0.4220 EUR |
0.4012 EUR |
0.4220 EUR |
0.4166 EUR |
| 2024-06-23 |
0.4308 EUR |
23,192.3845 KAVA |
0.4398 EUR |
0.4200 EUR |
0.4410 EUR |
0.4254 EUR |
| 2024-06-22 |
0.4314 EUR |
74,693.1875 KAVA |
0.4299 EUR |
0.4260 EUR |
0.4370 EUR |
0.4366 EUR |
| 2024-06-21 |
0.4337 EUR |
17,390.0827 KAVA |
0.4332 EUR |
0.4272 EUR |
0.4419 EUR |
0.4307 EUR |
| 2024-06-20 |
0.4380 EUR |
34,919.7160 KAVA |
0.4255 EUR |
0.4239 EUR |
0.4482 EUR |
0.4338 EUR |
| 2024-06-19 |
0.4271 EUR |
41,690.5336 KAVA |
0.4150 EUR |
0.4125 EUR |
0.4346 EUR |
0.4318 EUR |
| 2024-06-18 |
0.4207 EUR |
185,112.4498 KAVA |
0.4607 EUR |
0.4011 EUR |
0.4607 EUR |
0.4151 EUR |
| 2024-06-17 |
0.4921 EUR |
59,712.6547 KAVA |
0.5241 EUR |
0.4693 EUR |
0.5241 EUR |
0.4749 EUR |
| 2024-06-16 |
0.5223 EUR |
4,707.6889 KAVA |
0.5162 EUR |
0.5150 EUR |
0.5243 EUR |
0.5234 EUR |
| 2024-06-15 |
0.5208 EUR |
20,794.6684 KAVA |
0.5151 EUR |
0.5151 EUR |
0.5234 EUR |
0.5215 EUR |
| 2024-06-14 |
0.5223 EUR |
50,521.7652 KAVA |
0.5281 EUR |
0.5009 EUR |
0.5432 EUR |
0.5058 EUR |
| 2024-06-13 |
0.5359 EUR |
52,178.5917 KAVA |
0.5465 EUR |
0.5265 EUR |
0.5474 EUR |
0.5279 EUR |
| 2024-06-12 |
0.5565 EUR |
121,420.6737 KAVA |
0.5472 EUR |
0.5350 EUR |
0.5704 EUR |
0.5581 EUR |
| 2024-06-11 |
0.5639 EUR |
53,943.2359 KAVA |
0.5850 EUR |
0.5460 EUR |
0.5850 EUR |
0.5541 EUR |
| 2024-06-10 |
0.5942 EUR |
35,036.8426 KAVA |
0.5938 EUR |
0.5814 EUR |
0.6020 EUR |
0.5877 EUR |
| 2024-06-09 |
0.5925 EUR |
66,076.3777 KAVA |
0.5969 EUR |
0.5875 EUR |
0.6010 EUR |
0.5998 EUR |
| 2024-06-08 |
0.5992 EUR |
19,329.2632 KAVA |
0.5965 EUR |
0.5805 EUR |
0.6116 EUR |
0.5950 EUR |
| 2024-06-07 |
0.6087 EUR |
174,428.3867 KAVA |
0.6500 EUR |
0.5661 EUR |
0.6619 EUR |
0.5969 EUR |
| 2024-06-06 |
0.6487 EUR |
103,887.4970 KAVA |
0.6365 EUR |
0.6365 EUR |
0.6553 EUR |
0.6468 EUR |
| 2024-06-05 |
0.6351 EUR |
93,365.9148 KAVA |
0.6234 EUR |
0.6208 EUR |
0.6462 EUR |
0.6386 EUR |
| 2024-06-04 |
0.6036 EUR |
89,016.3985 KAVA |
0.6025 EUR |
0.5969 EUR |
0.6196 EUR |
0.6196 EUR |
| 2024-06-03 |
0.6033 EUR |
48,540.5984 KAVA |
0.6002 EUR |
0.5960 EUR |
0.6112 EUR |
0.6038 EUR |
| 2024-06-02 |
0.6057 EUR |
138,890.6935 KAVA |
0.6061 EUR |
0.5921 EUR |
0.6224 EUR |
0.6040 EUR |
| 2024-06-01 |
0.6034 EUR |
29,741.9523 KAVA |
0.6019 EUR |
0.5993 EUR |
0.6099 EUR |
0.6051 EUR |
| 2024-05-31 |
0.6160 EUR |
40,150.0939 KAVA |
0.6229 EUR |
0.6003 EUR |
0.6277 EUR |
0.6040 EUR |
| 2024-05-30 |
0.6256 EUR |
76,006.4708 KAVA |
0.6204 EUR |
0.6181 EUR |
0.6338 EUR |
0.6263 EUR |
| 2024-05-29 |
0.6309 EUR |
212,284.3858 KAVA |
0.6315 EUR |
0.6204 EUR |
0.6398 EUR |
0.6213 EUR |
| 2024-05-28 |
0.6310 EUR |
40,702.4866 KAVA |
0.6314 EUR |
0.6218 EUR |
0.6389 EUR |
0.6359 EUR |
| 2024-05-27 |
0.6348 EUR |
127,978.1466 KAVA |
0.6251 EUR |
0.6250 EUR |
0.6478 EUR |
0.6366 EUR |
| 2024-05-26 |
0.6223 EUR |
43,862.6452 KAVA |
0.6312 EUR |
0.6170 EUR |
0.6312 EUR |
0.6229 EUR |
| 2024-05-25 |
0.6327 EUR |
50,572.4805 KAVA |
0.6239 EUR |
0.6239 EUR |
0.6424 EUR |
0.6294 EUR |
| 2024-05-24 |
0.6081 EUR |
59,309.8137 KAVA |
0.6074 EUR |
0.5961 EUR |
0.6200 EUR |
0.6198 EUR |
| 2024-05-23 |
0.6137 EUR |
166,808.9814 KAVA |
0.6326 EUR |
0.5850 EUR |
0.6416 EUR |
0.6133 EUR |
| 2024-05-22 |
0.6433 EUR |
23,028.6117 KAVA |
0.6373 EUR |
0.6323 EUR |
0.6476 EUR |
0.6355 EUR |
| 2024-05-21 |
0.6373 EUR |
202,197.2401 KAVA |
0.6395 EUR |
0.6300 EUR |
0.6486 EUR |
0.6382 EUR |
| 2024-05-20 |
0.6197 EUR |
60,153.1434 KAVA |
0.6056 EUR |
0.6011 EUR |
0.6412 EUR |
0.6401 EUR |
| 2024-05-19 |
0.6130 EUR |
16,879.9067 KAVA |
0.6189 EUR |
0.6069 EUR |
0.6189 EUR |
0.6086 EUR |
| 2024-05-18 |
0.6221 EUR |
11,089.9253 KAVA |
0.6192 EUR |
0.6168 EUR |
0.6265 EUR |
0.6224 EUR |
| 2024-05-17 |
0.6099 EUR |
38,328.9498 KAVA |
0.6064 EUR |
0.6003 EUR |
0.6202 EUR |
0.6184 EUR |
| 2024-05-16 |
0.5999 EUR |
173,706.3799 KAVA |
0.6048 EUR |
0.5851 EUR |
0.6106 EUR |
0.6043 EUR |
| 2024-05-15 |
0.5869 EUR |
38,209.7127 KAVA |
0.5789 EUR |
0.5760 EUR |
0.6043 EUR |
0.6043 EUR |
| 2024-05-14 |
0.5815 EUR |
75,742.3737 KAVA |
0.5797 EUR |
0.5722 EUR |
0.5874 EUR |
0.5769 EUR |
| 2024-05-13 |
0.5830 EUR |
39,011.0488 KAVA |
0.5857 EUR |
0.5637 EUR |
0.5932 EUR |
0.5854 EUR |
| 2024-05-12 |
0.5940 EUR |
48,100.5611 KAVA |
0.5967 EUR |
0.5850 EUR |
0.6013 EUR |
0.5855 EUR |
| 2024-05-11 |
0.5983 EUR |
6,875.1605 KAVA |
0.5985 EUR |
0.5944 EUR |
0.6032 EUR |
0.5962 EUR |
| 2024-05-10 |
0.6118 EUR |
48,219.8869 KAVA |
0.6220 EUR |
0.5944 EUR |
0.6281 EUR |
0.5968 EUR |
| 2024-05-09 |
0.6171 EUR |
54,970.8653 KAVA |
0.6093 EUR |
0.5999 EUR |
0.6234 EUR |
0.6211 EUR |
| 2024-05-08 |
0.6090 EUR |
30,227.9457 KAVA |
0.6107 EUR |
0.6051 EUR |
0.6225 EUR |
0.6088 EUR |
| 2024-05-07 |
0.6247 EUR |
57,392.8434 KAVA |
0.6281 EUR |
0.6190 EUR |
0.6323 EUR |
0.6214 EUR |