Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.8181 EUR |
122,384.6681 KAVA |
0.8202 EUR |
0.8031 EUR |
0.8332 EUR |
0.8156 EUR |
| 2023-12-08 |
0.7980 EUR |
171,725.0963 KAVA |
0.7978 EUR |
0.7826 EUR |
0.8200 EUR |
0.8198 EUR |
| 2023-12-07 |
0.7922 EUR |
271,724.4328 KAVA |
0.7582 EUR |
0.7582 EUR |
0.8200 EUR |
0.8148 EUR |
| 2023-12-06 |
0.7601 EUR |
229,570.2148 KAVA |
0.7624 EUR |
0.7400 EUR |
0.7785 EUR |
0.7694 EUR |
| 2023-12-05 |
0.7545 EUR |
183,611.1239 KAVA |
0.7506 EUR |
0.7356 EUR |
0.7653 EUR |
0.7596 EUR |
| 2023-12-04 |
0.7397 EUR |
318,344.3957 KAVA |
0.7356 EUR |
0.7158 EUR |
0.7578 EUR |
0.7487 EUR |
| 2023-12-03 |
0.7347 EUR |
86,906.7188 KAVA |
0.7390 EUR |
0.7270 EUR |
0.7412 EUR |
0.7348 EUR |
| 2023-12-02 |
0.7362 EUR |
179,462.0311 KAVA |
0.7210 EUR |
0.7210 EUR |
0.7461 EUR |
0.7374 EUR |
| 2023-12-01 |
0.7226 EUR |
123,055.3747 KAVA |
0.7040 EUR |
0.6986 EUR |
0.7325 EUR |
0.7211 EUR |
| 2023-11-30 |
0.7017 EUR |
114,841.3356 KAVA |
0.7008 EUR |
0.6919 EUR |
0.7126 EUR |
0.7061 EUR |
| 2023-11-29 |
0.6965 EUR |
192,272.2180 KAVA |
0.6951 EUR |
0.6890 EUR |
0.7066 EUR |
0.6956 EUR |
| 2023-11-28 |
0.6967 EUR |
210,259.6233 KAVA |
0.6960 EUR |
0.6701 EUR |
0.7120 EUR |
0.6995 EUR |
| 2023-11-27 |
0.7021 EUR |
317,812.9746 KAVA |
0.7308 EUR |
0.6828 EUR |
0.7308 EUR |
0.6993 EUR |
| 2023-11-26 |
0.7272 EUR |
213,624.4195 KAVA |
0.7227 EUR |
0.7127 EUR |
0.7456 EUR |
0.7285 EUR |
| 2023-11-25 |
0.7221 EUR |
147,382.4061 KAVA |
0.7022 EUR |
0.7022 EUR |
0.7330 EUR |
0.7206 EUR |
| 2023-11-24 |
0.7035 EUR |
275,573.5398 KAVA |
0.7008 EUR |
0.6966 EUR |
0.7141 EUR |
0.7035 EUR |
| 2023-11-23 |
0.6942 EUR |
360,944.4904 KAVA |
0.6861 EUR |
0.6821 EUR |
0.7047 EUR |
0.7047 EUR |
| 2023-11-22 |
0.6783 EUR |
56,511.9859 KAVA |
0.6390 EUR |
0.6383 EUR |
0.6904 EUR |
0.6888 EUR |
| 2023-11-21 |
0.6843 EUR |
360,363.0169 KAVA |
0.6970 EUR |
0.6500 EUR |
0.7054 EUR |
0.6697 EUR |
| 2023-11-20 |
0.7082 EUR |
72,489.8150 KAVA |
0.7206 EUR |
0.6909 EUR |
0.7242 EUR |
0.6972 EUR |
| 2023-11-19 |
0.7103 EUR |
346,726.4584 KAVA |
0.7028 EUR |
0.6847 EUR |
0.7247 EUR |
0.7149 EUR |
| 2023-11-18 |
0.6946 EUR |
372,876.9768 KAVA |
0.7184 EUR |
0.6700 EUR |
0.7184 EUR |
0.7051 EUR |
| 2023-11-17 |
0.7212 EUR |
318,198.4082 KAVA |
0.7310 EUR |
0.6897 EUR |
0.7553 EUR |
0.7080 EUR |
| 2023-11-16 |
0.7386 EUR |
391,822.7726 KAVA |
0.7570 EUR |
0.7168 EUR |
0.7641 EUR |
0.7366 EUR |
| 2023-11-15 |
0.7465 EUR |
211,037.1137 KAVA |
0.7266 EUR |
0.7088 EUR |
0.7702 EUR |
0.7611 EUR |
| 2023-11-14 |
0.7235 EUR |
242,968.1120 KAVA |
0.7432 EUR |
0.6851 EUR |
0.7563 EUR |
0.7183 EUR |
| 2023-11-13 |
0.7685 EUR |
74,921.1446 KAVA |
0.7850 EUR |
0.7380 EUR |
0.7888 EUR |
0.7491 EUR |
| 2023-11-12 |
0.7679 EUR |
206,578.0821 KAVA |
0.7756 EUR |
0.7420 EUR |
0.7899 EUR |
0.7886 EUR |
| 2023-11-11 |
0.7721 EUR |
480,531.7585 KAVA |
0.7200 EUR |
0.7120 EUR |
0.8070 EUR |
0.7696 EUR |
| 2023-11-10 |
0.7031 EUR |
175,656.5405 KAVA |
0.6946 EUR |
0.6834 EUR |
0.7179 EUR |
0.7164 EUR |
| 2023-11-09 |
0.7005 EUR |
245,439.5390 KAVA |
0.7084 EUR |
0.6512 EUR |
0.7304 EUR |
0.6803 EUR |
| 2023-11-08 |
0.7124 EUR |
97,696.0425 KAVA |
0.6882 EUR |
0.6882 EUR |
0.7188 EUR |
0.7106 EUR |
| 2023-11-07 |
0.6905 EUR |
79,655.1262 KAVA |
0.6986 EUR |
0.6673 EUR |
0.7081 EUR |
0.6879 EUR |
| 2023-11-06 |
0.6878 EUR |
76,012.6586 KAVA |
0.6890 EUR |
0.6631 EUR |
0.7060 EUR |
0.7003 EUR |
| 2023-11-05 |
0.6727 EUR |
218,378.5734 KAVA |
0.6510 EUR |
0.6433 EUR |
0.6856 EUR |
0.6796 EUR |
| 2023-11-04 |
0.6407 EUR |
32,050.0267 KAVA |
0.6290 EUR |
0.6277 EUR |
0.6522 EUR |
0.6522 EUR |
| 2023-11-03 |
0.6246 EUR |
71,171.4602 KAVA |
0.6415 EUR |
0.6199 EUR |
0.6415 EUR |
0.6270 EUR |
| 2023-11-02 |
0.6474 EUR |
79,465.9476 KAVA |
0.6585 EUR |
0.6291 EUR |
0.6593 EUR |
0.6444 EUR |
| 2023-11-01 |
0.6311 EUR |
78,306.9517 KAVA |
0.6447 EUR |
0.6189 EUR |
0.6467 EUR |
0.6465 EUR |
| 2023-10-31 |
0.6464 EUR |
365,919.8266 KAVA |
0.6328 EUR |
0.6091 EUR |
0.6699 EUR |
0.6359 EUR |
| 2023-10-30 |
0.6310 EUR |
121,983.5587 KAVA |
0.6310 EUR |
0.6211 EUR |
0.6378 EUR |
0.6281 EUR |
| 2023-10-29 |
0.6114 EUR |
186,709.0998 KAVA |
0.6116 EUR |
0.5999 EUR |
0.6242 EUR |
0.6218 EUR |
| 2023-10-28 |
0.6029 EUR |
59,209.7080 KAVA |
0.5934 EUR |
0.5934 EUR |
0.6080 EUR |
0.6019 EUR |
| 2023-10-27 |
0.5921 EUR |
340,387.9526 KAVA |
0.5966 EUR |
0.5800 EUR |
0.6003 EUR |
0.5880 EUR |
| 2023-10-26 |
0.5972 EUR |
456,196.2929 KAVA |
0.6066 EUR |
0.5820 EUR |
0.6142 EUR |
0.5983 EUR |
| 2023-10-25 |
0.5998 EUR |
560,427.0165 KAVA |
0.5886 EUR |
0.5834 EUR |
0.6198 EUR |
0.6044 EUR |
| 2023-10-24 |
0.5914 EUR |
992,054.8899 KAVA |
0.5782 EUR |
0.5735 EUR |
0.6083 EUR |
0.5895 EUR |
| 2023-10-23 |
0.5649 EUR |
706,451.4099 KAVA |
0.5653 EUR |
0.5553 EUR |
0.5811 EUR |
0.5753 EUR |
| 2023-10-22 |
0.5573 EUR |
120,045.5100 KAVA |
0.5579 EUR |
0.5492 EUR |
0.5651 EUR |
0.5604 EUR |
| 2023-10-21 |
0.5571 EUR |
64,568.6669 KAVA |
0.5503 EUR |
0.5450 EUR |
0.5637 EUR |
0.5613 EUR |