Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.8775 EUR |
252,159.9409 KAVA |
0.8385 EUR |
0.8113 EUR |
0.9040 EUR |
0.8856 EUR |
| 2024-03-17 |
0.8172 EUR |
210,879.3493 KAVA |
0.8296 EUR |
0.7690 EUR |
0.8532 EUR |
0.8454 EUR |
| 2024-03-16 |
0.8770 EUR |
220,910.5896 KAVA |
0.9131 EUR |
0.8036 EUR |
0.9300 EUR |
0.8131 EUR |
| 2024-03-15 |
0.8932 EUR |
834,584.5548 KAVA |
0.9932 EUR |
0.8430 EUR |
1.0270 EUR |
0.9067 EUR |
| 2024-03-14 |
0.9843 EUR |
328,970.2339 KAVA |
1.0180 EUR |
0.9250 EUR |
1.0480 EUR |
0.9823 EUR |
| 2024-03-13 |
1.0062 EUR |
220,815.0927 KAVA |
0.9674 EUR |
0.9668 EUR |
1.0467 EUR |
1.0211 EUR |
| 2024-03-12 |
0.9509 EUR |
181,764.8169 KAVA |
0.9898 EUR |
0.8985 EUR |
0.9962 EUR |
0.9768 EUR |
| 2024-03-11 |
0.9696 EUR |
498,479.0449 KAVA |
0.9237 EUR |
0.9228 EUR |
1.0000 EUR |
0.9876 EUR |
| 2024-03-10 |
0.9210 EUR |
153,198.0997 KAVA |
0.9431 EUR |
0.8900 EUR |
0.9563 EUR |
0.9118 EUR |
| 2024-03-09 |
0.9478 EUR |
169,364.8296 KAVA |
0.9378 EUR |
0.9306 EUR |
0.9590 EUR |
0.9441 EUR |
| 2024-03-08 |
0.9503 EUR |
529,030.2712 KAVA |
0.9250 EUR |
0.8993 EUR |
0.9811 EUR |
0.9431 EUR |
| 2024-03-07 |
0.8978 EUR |
365,663.6053 KAVA |
0.8766 EUR |
0.8740 EUR |
0.9234 EUR |
0.9032 EUR |
| 2024-03-06 |
0.8371 EUR |
140,240.3480 KAVA |
0.8182 EUR |
0.7870 EUR |
0.8681 EUR |
0.8509 EUR |
| 2024-03-05 |
0.8443 EUR |
569,432.2593 KAVA |
0.8954 EUR |
0.7201 EUR |
0.9174 EUR |
0.7970 EUR |
| 2024-03-04 |
0.8938 EUR |
225,124.1597 KAVA |
0.8720 EUR |
0.8580 EUR |
0.9200 EUR |
0.8837 EUR |
| 2024-03-03 |
0.8620 EUR |
198,032.4127 KAVA |
0.8841 EUR |
0.8203 EUR |
0.8980 EUR |
0.8691 EUR |
| 2024-03-02 |
0.8697 EUR |
445,007.9948 KAVA |
0.8256 EUR |
0.8165 EUR |
0.9000 EUR |
0.8828 EUR |
| 2024-03-01 |
0.8044 EUR |
141,059.1959 KAVA |
0.7827 EUR |
0.7827 EUR |
0.8278 EUR |
0.8248 EUR |
| 2024-02-29 |
0.7903 EUR |
270,234.8291 KAVA |
0.7512 EUR |
0.7505 EUR |
0.8116 EUR |
0.7969 EUR |
| 2024-02-28 |
0.7608 EUR |
237,766.2855 KAVA |
0.7529 EUR |
0.7317 EUR |
0.7807 EUR |
0.7427 EUR |
| 2024-02-27 |
0.7526 EUR |
148,318.4662 KAVA |
0.7443 EUR |
0.7369 EUR |
0.7684 EUR |
0.7505 EUR |
| 2024-02-26 |
0.7253 EUR |
287,288.7551 KAVA |
0.7451 EUR |
0.7109 EUR |
0.7489 EUR |
0.7406 EUR |
| 2024-02-25 |
0.7404 EUR |
129,939.9046 KAVA |
0.7506 EUR |
0.7292 EUR |
0.7526 EUR |
0.7350 EUR |
| 2024-02-24 |
0.7448 EUR |
462,966.1284 KAVA |
0.7185 EUR |
0.7183 EUR |
0.7650 EUR |
0.7489 EUR |
| 2024-02-23 |
0.7157 EUR |
271,861.7086 KAVA |
0.7175 EUR |
0.6992 EUR |
0.7346 EUR |
0.7220 EUR |
| 2024-02-22 |
0.7165 EUR |
136,323.2552 KAVA |
0.7159 EUR |
0.6946 EUR |
0.7257 EUR |
0.7200 EUR |
| 2024-02-21 |
0.7191 EUR |
326,852.3846 KAVA |
0.7154 EUR |
0.6940 EUR |
0.7373 EUR |
0.7024 EUR |
| 2024-02-20 |
0.7216 EUR |
171,273.3866 KAVA |
0.7332 EUR |
0.6900 EUR |
0.7369 EUR |
0.7166 EUR |
| 2024-02-19 |
0.7252 EUR |
113,425.9406 KAVA |
0.7112 EUR |
0.7062 EUR |
0.7365 EUR |
0.7332 EUR |
| 2024-02-18 |
0.7015 EUR |
144,393.4817 KAVA |
0.6881 EUR |
0.6842 EUR |
0.7121 EUR |
0.7072 EUR |
| 2024-02-17 |
0.6836 EUR |
113,272.9745 KAVA |
0.6998 EUR |
0.6680 EUR |
0.7026 EUR |
0.6899 EUR |
| 2024-02-16 |
0.7062 EUR |
311,653.6667 KAVA |
0.7007 EUR |
0.6868 EUR |
0.7182 EUR |
0.6921 EUR |
| 2024-02-15 |
0.7016 EUR |
423,964.2155 KAVA |
0.6881 EUR |
0.6859 EUR |
0.7145 EUR |
0.6999 EUR |
| 2024-02-14 |
0.6850 EUR |
149,895.1206 KAVA |
0.6719 EUR |
0.6690 EUR |
0.6940 EUR |
0.6886 EUR |
| 2024-02-13 |
0.6783 EUR |
410,078.3111 KAVA |
0.6776 EUR |
0.6661 EUR |
0.6864 EUR |
0.6718 EUR |
| 2024-02-12 |
0.6673 EUR |
226,069.6572 KAVA |
0.6631 EUR |
0.6526 EUR |
0.6799 EUR |
0.6752 EUR |
| 2024-02-11 |
0.6626 EUR |
61,126.9757 KAVA |
0.6624 EUR |
0.6574 EUR |
0.6692 EUR |
0.6618 EUR |
| 2024-02-10 |
0.6698 EUR |
84,621.2833 KAVA |
0.6747 EUR |
0.6645 EUR |
0.6783 EUR |
0.6663 EUR |
| 2024-02-09 |
0.6733 EUR |
182,345.8932 KAVA |
0.6609 EUR |
0.6609 EUR |
0.6818 EUR |
0.6724 EUR |
| 2024-02-08 |
0.6672 EUR |
266,302.1285 KAVA |
0.6522 EUR |
0.6522 EUR |
0.6768 EUR |
0.6597 EUR |
| 2024-02-07 |
0.6464 EUR |
132,391.7242 KAVA |
0.6406 EUR |
0.6360 EUR |
0.6603 EUR |
0.6508 EUR |
| 2024-02-06 |
0.6372 EUR |
58,224.2724 KAVA |
0.6380 EUR |
0.6341 EUR |
0.6427 EUR |
0.6400 EUR |
| 2024-02-05 |
0.6389 EUR |
53,856.2637 KAVA |
0.6382 EUR |
0.6297 EUR |
0.6482 EUR |
0.6417 EUR |
| 2024-02-04 |
0.6438 EUR |
87,230.7296 KAVA |
0.6521 EUR |
0.6380 EUR |
0.6527 EUR |
0.6400 EUR |
| 2024-02-03 |
0.6575 EUR |
69,070.1700 KAVA |
0.6529 EUR |
0.6525 EUR |
0.6623 EUR |
0.6567 EUR |
| 2024-02-02 |
0.6500 EUR |
140,370.8167 KAVA |
0.6492 EUR |
0.6452 EUR |
0.6552 EUR |
0.6509 EUR |
| 2024-02-01 |
0.6464 EUR |
56,722.2048 KAVA |
0.6579 EUR |
0.6400 EUR |
0.6579 EUR |
0.6459 EUR |
| 2024-01-31 |
0.6657 EUR |
236,366.4078 KAVA |
0.6698 EUR |
0.6520 EUR |
0.6735 EUR |
0.6548 EUR |
| 2024-01-30 |
0.6819 EUR |
181,044.9565 KAVA |
0.6775 EUR |
0.6749 EUR |
0.6918 EUR |
0.6854 EUR |
| 2024-01-29 |
0.6695 EUR |
167,291.7169 KAVA |
0.6655 EUR |
0.6577 EUR |
0.6825 EUR |
0.6757 EUR |