Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.6658 EUR |
97,016.5225 KAVA |
0.6620 EUR |
0.6517 EUR |
0.6768 EUR |
0.6535 EUR |
| 2024-01-27 |
0.6584 EUR |
102,646.5930 KAVA |
0.6564 EUR |
0.6467 EUR |
0.6660 EUR |
0.6586 EUR |
| 2024-01-26 |
0.6517 EUR |
138,977.3745 KAVA |
0.6374 EUR |
0.6360 EUR |
0.6604 EUR |
0.6555 EUR |
| 2024-01-25 |
0.6348 EUR |
94,196.0747 KAVA |
0.6352 EUR |
0.6282 EUR |
0.6402 EUR |
0.6385 EUR |
| 2024-01-24 |
0.6343 EUR |
163,692.6713 KAVA |
0.6435 EUR |
0.6227 EUR |
0.6445 EUR |
0.6397 EUR |
| 2024-01-23 |
0.6492 EUR |
1,578,012.2505 KAVA |
0.6175 EUR |
0.6125 EUR |
0.6962 EUR |
0.6361 EUR |
| 2024-01-22 |
0.6354 EUR |
1,714,018.4872 KAVA |
0.6573 EUR |
0.6121 EUR |
0.6652 EUR |
0.6229 EUR |
| 2024-01-21 |
0.6650 EUR |
262,837.6920 KAVA |
0.6619 EUR |
0.6572 EUR |
0.6712 EUR |
0.6600 EUR |
| 2024-01-20 |
0.6543 EUR |
292,484.2874 KAVA |
0.6469 EUR |
0.6458 EUR |
0.6649 EUR |
0.6596 EUR |
| 2024-01-19 |
0.6440 EUR |
914,846.7793 KAVA |
0.6583 EUR |
0.6177 EUR |
0.6597 EUR |
0.6460 EUR |
| 2024-01-18 |
0.6694 EUR |
410,720.3042 KAVA |
0.6936 EUR |
0.6477 EUR |
0.6943 EUR |
0.6541 EUR |
| 2024-01-17 |
0.6986 EUR |
193,507.8951 KAVA |
0.7084 EUR |
0.6890 EUR |
0.7109 EUR |
0.6944 EUR |
| 2024-01-16 |
0.7054 EUR |
272,043.9306 KAVA |
0.6887 EUR |
0.6887 EUR |
0.7110 EUR |
0.7069 EUR |
| 2024-01-15 |
0.6912 EUR |
427,619.2788 KAVA |
0.6750 EUR |
0.6734 EUR |
0.7009 EUR |
0.6878 EUR |
| 2024-01-14 |
0.6998 EUR |
344,267.6602 KAVA |
0.7084 EUR |
0.6824 EUR |
0.7102 EUR |
0.6879 EUR |
| 2024-01-13 |
0.7047 EUR |
296,988.1904 KAVA |
0.7065 EUR |
0.6800 EUR |
0.7166 EUR |
0.7110 EUR |
| 2024-01-12 |
0.7220 EUR |
1,010,681.0262 KAVA |
0.7384 EUR |
0.6868 EUR |
0.7549 EUR |
0.6948 EUR |
| 2024-01-11 |
0.7374 EUR |
1,466,793.1034 KAVA |
0.7181 EUR |
0.7104 EUR |
0.7563 EUR |
0.7305 EUR |
| 2024-01-10 |
0.6934 EUR |
2,045,659.2884 KAVA |
0.6799 EUR |
0.6683 EUR |
0.7319 EUR |
0.7192 EUR |
| 2024-01-09 |
0.6845 EUR |
1,333,406.2460 KAVA |
0.7003 EUR |
0.6610 EUR |
0.7051 EUR |
0.6788 EUR |
| 2024-01-08 |
0.6804 EUR |
834,028.5859 KAVA |
0.6806 EUR |
0.6231 EUR |
0.7137 EUR |
0.7031 EUR |
| 2024-01-07 |
0.7178 EUR |
50,287.8399 KAVA |
0.7116 EUR |
0.6921 EUR |
0.7352 EUR |
0.6929 EUR |
| 2024-01-06 |
0.7097 EUR |
156,353.7173 KAVA |
0.7315 EUR |
0.6820 EUR |
0.7315 EUR |
0.7135 EUR |
| 2024-01-05 |
0.7376 EUR |
395,390.0358 KAVA |
0.7678 EUR |
0.7079 EUR |
0.7690 EUR |
0.7323 EUR |
| 2024-01-04 |
0.7682 EUR |
127,074.1624 KAVA |
0.7656 EUR |
0.7499 EUR |
0.7821 EUR |
0.7686 EUR |
| 2024-01-03 |
0.7913 EUR |
880,220.3578 KAVA |
0.8471 EUR |
0.6754 EUR |
0.8886 EUR |
0.7697 EUR |
| 2024-01-02 |
0.8526 EUR |
221,318.9308 KAVA |
0.8280 EUR |
0.8207 EUR |
0.8737 EUR |
0.8377 EUR |
| 2024-01-01 |
0.8216 EUR |
55,532.4997 KAVA |
0.7999 EUR |
0.7925 EUR |
0.8338 EUR |
0.8285 EUR |
| 2023-12-31 |
0.7965 EUR |
109,973.5654 KAVA |
0.7888 EUR |
0.7801 EUR |
0.8142 EUR |
0.7966 EUR |
| 2023-12-30 |
0.7917 EUR |
80,749.7702 KAVA |
0.8010 EUR |
0.7844 EUR |
0.8043 EUR |
0.7894 EUR |
| 2023-12-29 |
0.8127 EUR |
133,484.5463 KAVA |
0.8291 EUR |
0.7867 EUR |
0.8291 EUR |
0.7870 EUR |
| 2023-12-28 |
0.8440 EUR |
325,410.5784 KAVA |
0.8527 EUR |
0.8250 EUR |
0.8715 EUR |
0.8391 EUR |
| 2023-12-27 |
0.8235 EUR |
485,000.8203 KAVA |
0.8350 EUR |
0.7923 EUR |
0.8545 EUR |
0.8505 EUR |
| 2023-12-26 |
0.7989 EUR |
418,325.5496 KAVA |
0.8021 EUR |
0.7592 EUR |
0.8356 EUR |
0.8246 EUR |
| 2023-12-25 |
0.7986 EUR |
195,664.1692 KAVA |
0.7770 EUR |
0.7750 EUR |
0.8079 EUR |
0.7988 EUR |
| 2023-12-24 |
0.7779 EUR |
280,194.7174 KAVA |
0.7606 EUR |
0.7462 EUR |
0.8023 EUR |
0.7931 EUR |
| 2023-12-23 |
0.7487 EUR |
69,471.3652 KAVA |
0.7591 EUR |
0.7360 EUR |
0.7610 EUR |
0.7521 EUR |
| 2023-12-22 |
0.7607 EUR |
153,830.8180 KAVA |
0.7596 EUR |
0.7490 EUR |
0.7689 EUR |
0.7564 EUR |
| 2023-12-21 |
0.7438 EUR |
217,134.2746 KAVA |
0.7383 EUR |
0.7274 EUR |
0.7622 EUR |
0.7621 EUR |
| 2023-12-20 |
0.7257 EUR |
211,171.3522 KAVA |
0.7045 EUR |
0.6980 EUR |
0.7412 EUR |
0.7386 EUR |
| 2023-12-19 |
0.7027 EUR |
99,305.8591 KAVA |
0.7108 EUR |
0.6872 EUR |
0.7172 EUR |
0.6975 EUR |
| 2023-12-18 |
0.6997 EUR |
195,373.3887 KAVA |
0.7170 EUR |
0.6797 EUR |
0.7197 EUR |
0.7086 EUR |
| 2023-12-17 |
0.7377 EUR |
70,841.2725 KAVA |
0.7491 EUR |
0.7254 EUR |
0.7516 EUR |
0.7400 EUR |
| 2023-12-16 |
0.7480 EUR |
173,856.2223 KAVA |
0.7374 EUR |
0.7250 EUR |
0.7574 EUR |
0.7535 EUR |
| 2023-12-15 |
0.7417 EUR |
349,599.5360 KAVA |
0.7334 EUR |
0.7236 EUR |
0.7539 EUR |
0.7459 EUR |
| 2023-12-14 |
0.7303 EUR |
697,968.5699 KAVA |
0.7117 EUR |
0.7077 EUR |
0.7440 EUR |
0.7331 EUR |
| 2023-12-13 |
0.7027 EUR |
238,212.2942 KAVA |
0.7206 EUR |
0.6758 EUR |
0.7206 EUR |
0.7105 EUR |
| 2023-12-12 |
0.7288 EUR |
248,295.0990 KAVA |
0.7071 EUR |
0.7002 EUR |
0.7640 EUR |
0.7217 EUR |
| 2023-12-11 |
0.7200 EUR |
335,664.6752 KAVA |
0.7933 EUR |
0.6920 EUR |
0.7940 EUR |
0.7093 EUR |
| 2023-12-10 |
0.7910 EUR |
202,602.8854 KAVA |
0.8074 EUR |
0.7810 EUR |
0.8127 EUR |
0.7971 EUR |