Identifier on Kraken: KAVAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.5509 EUR |
112,158.4810 KAVA |
0.5349 EUR |
0.5349 EUR |
0.5557 EUR |
0.5502 EUR |
| 2023-10-19 |
0.5366 EUR |
83,406.0548 KAVA |
0.5397 EUR |
0.5293 EUR |
0.5430 EUR |
0.5349 EUR |
| 2023-10-18 |
0.5406 EUR |
19,148.7930 KAVA |
0.5410 EUR |
0.5369 EUR |
0.5449 EUR |
0.5409 EUR |
| 2023-10-17 |
0.5513 EUR |
56,825.0288 KAVA |
0.5606 EUR |
0.5373 EUR |
0.5610 EUR |
0.5452 EUR |
| 2023-10-16 |
0.5643 EUR |
109,130.2793 KAVA |
0.5590 EUR |
0.5562 EUR |
0.5759 EUR |
0.5630 EUR |
| 2023-10-15 |
0.5636 EUR |
126,020.9150 KAVA |
0.5602 EUR |
0.5523 EUR |
0.5693 EUR |
0.5618 EUR |
| 2023-10-14 |
0.5629 EUR |
97,777.8066 KAVA |
0.5569 EUR |
0.5559 EUR |
0.5683 EUR |
0.5604 EUR |
| 2023-10-13 |
0.5570 EUR |
219,486.5255 KAVA |
0.5496 EUR |
0.5460 EUR |
0.5651 EUR |
0.5609 EUR |
| 2023-10-12 |
0.5479 EUR |
33,984.6775 KAVA |
0.5439 EUR |
0.5390 EUR |
0.5580 EUR |
0.5495 EUR |
| 2023-10-11 |
0.5472 EUR |
65,714.1649 KAVA |
0.5636 EUR |
0.5374 EUR |
0.5636 EUR |
0.5413 EUR |
| 2023-10-10 |
0.5627 EUR |
62,016.2321 KAVA |
0.5569 EUR |
0.5550 EUR |
0.5815 EUR |
0.5634 EUR |
| 2023-10-09 |
0.5666 EUR |
67,178.1762 KAVA |
0.5852 EUR |
0.5500 EUR |
0.5859 EUR |
0.5579 EUR |
| 2023-10-08 |
0.5843 EUR |
5,546.7603 KAVA |
0.5893 EUR |
0.5804 EUR |
0.5893 EUR |
0.5865 EUR |
| 2023-10-07 |
0.5897 EUR |
6,621.9976 KAVA |
0.5929 EUR |
0.5853 EUR |
0.5929 EUR |
0.5862 EUR |
| 2023-10-06 |
0.5911 EUR |
119,702.6790 KAVA |
0.5859 EUR |
0.5843 EUR |
0.5960 EUR |
0.5913 EUR |
| 2023-10-05 |
0.5857 EUR |
36,625.0277 KAVA |
0.5857 EUR |
0.5790 EUR |
0.5896 EUR |
0.5838 EUR |
| 2023-10-04 |
0.5834 EUR |
91,951.4504 KAVA |
0.5900 EUR |
0.5768 EUR |
0.5902 EUR |
0.5857 EUR |
| 2023-10-03 |
0.5989 EUR |
43,759.6029 KAVA |
0.6024 EUR |
0.5903 EUR |
0.6055 EUR |
0.5922 EUR |
| 2023-10-02 |
0.6108 EUR |
71,710.1557 KAVA |
0.6125 EUR |
0.5900 EUR |
0.6229 EUR |
0.6012 EUR |
| 2023-10-01 |
0.6081 EUR |
78,338.0097 KAVA |
0.5970 EUR |
0.5970 EUR |
0.6149 EUR |
0.6048 EUR |
| 2023-09-30 |
0.5963 EUR |
6,859.9234 KAVA |
0.5970 EUR |
0.5929 EUR |
0.5983 EUR |
0.5967 EUR |
| 2023-09-29 |
0.5953 EUR |
65,959.2355 KAVA |
0.5925 EUR |
0.5910 EUR |
0.5993 EUR |
0.5945 EUR |
| 2023-09-28 |
0.5921 EUR |
94,958.0914 KAVA |
0.5827 EUR |
0.5817 EUR |
0.5960 EUR |
0.5912 EUR |
| 2023-09-27 |
0.5901 EUR |
16,566.9015 KAVA |
0.5898 EUR |
0.5799 EUR |
0.6024 EUR |
0.5808 EUR |
| 2023-09-26 |
0.5919 EUR |
114,640.5684 KAVA |
0.5907 EUR |
0.5833 EUR |
0.5976 EUR |
0.5895 EUR |
| 2023-09-25 |
0.5908 EUR |
102,065.6905 KAVA |
0.5767 EUR |
0.5720 EUR |
0.5993 EUR |
0.5914 EUR |
| 2023-09-24 |
0.5831 EUR |
24,983.6742 KAVA |
0.5910 EUR |
0.5785 EUR |
0.5910 EUR |
0.5830 EUR |
| 2023-09-23 |
0.5901 EUR |
70,683.2736 KAVA |
0.5985 EUR |
0.5867 EUR |
0.6030 EUR |
0.5897 EUR |
| 2023-09-22 |
0.5882 EUR |
64,586.9109 KAVA |
0.5838 EUR |
0.5807 EUR |
0.5985 EUR |
0.5914 EUR |
| 2023-09-21 |
0.5826 EUR |
19,543.1944 KAVA |
0.5924 EUR |
0.5758 EUR |
0.5982 EUR |
0.5840 EUR |
| 2023-09-20 |
0.5850 EUR |
41,927.6582 KAVA |
0.5969 EUR |
0.5800 EUR |
0.5969 EUR |
0.5916 EUR |
| 2023-09-19 |
0.5947 EUR |
95,929.8834 KAVA |
0.5848 EUR |
0.5804 EUR |
0.6026 EUR |
0.5991 EUR |
| 2023-09-18 |
0.5906 EUR |
202,777.3625 KAVA |
0.5825 EUR |
0.5719 EUR |
0.6032 EUR |
0.5907 EUR |
| 2023-09-17 |
0.5971 EUR |
123,272.0447 KAVA |
0.6350 EUR |
0.5853 EUR |
0.6350 EUR |
0.5853 EUR |
| 2023-09-16 |
0.6262 EUR |
459,148.3388 KAVA |
0.5949 EUR |
0.5949 EUR |
0.6467 EUR |
0.6386 EUR |
| 2023-09-15 |
0.5936 EUR |
106,241.0307 KAVA |
0.5915 EUR |
0.5798 EUR |
0.6000 EUR |
0.5951 EUR |
| 2023-09-14 |
0.5848 EUR |
38,823.6152 KAVA |
0.5774 EUR |
0.5737 EUR |
0.5931 EUR |
0.5931 EUR |
| 2023-09-13 |
0.5732 EUR |
49,474.6127 KAVA |
0.5654 EUR |
0.5637 EUR |
0.5788 EUR |
0.5763 EUR |
| 2023-09-12 |
0.5719 EUR |
56,349.9746 KAVA |
0.5658 EUR |
0.5612 EUR |
0.5813 EUR |
0.5651 EUR |
| 2023-09-11 |
0.5751 EUR |
91,718.9320 KAVA |
0.6000 EUR |
0.5580 EUR |
0.6022 EUR |
0.5635 EUR |
| 2023-09-10 |
0.6100 EUR |
207,482.8506 KAVA |
0.6235 EUR |
0.5925 EUR |
0.6278 EUR |
0.6008 EUR |
| 2023-09-09 |
0.6282 EUR |
32,074.2519 KAVA |
0.6242 EUR |
0.6220 EUR |
0.6317 EUR |
0.6280 EUR |
| 2023-09-08 |
0.6225 EUR |
32,211.5975 KAVA |
0.6283 EUR |
0.6104 EUR |
0.6298 EUR |
0.6241 EUR |
| 2023-09-07 |
0.6288 EUR |
252,487.5935 KAVA |
0.6142 EUR |
0.6110 EUR |
0.6428 EUR |
0.6280 EUR |
| 2023-09-06 |
0.6163 EUR |
201,068.9496 KAVA |
0.6090 EUR |
0.6039 EUR |
0.6261 EUR |
0.6153 EUR |
| 2023-09-05 |
0.6111 EUR |
173,614.1864 KAVA |
0.6041 EUR |
0.5972 EUR |
0.6236 EUR |
0.6103 EUR |
| 2023-09-04 |
0.5942 EUR |
129,198.4657 KAVA |
0.5960 EUR |
0.5831 EUR |
0.6052 EUR |
0.6037 EUR |
| 2023-09-03 |
0.5989 EUR |
79,870.3389 KAVA |
0.6029 EUR |
0.5913 EUR |
0.6051 EUR |
0.5953 EUR |
| 2023-09-02 |
0.6048 EUR |
121,771.1150 KAVA |
0.6066 EUR |
0.5985 EUR |
0.6110 EUR |
0.6020 EUR |
| 2023-09-01 |
0.6110 EUR |
288,400.2446 KAVA |
0.6098 EUR |
0.5985 EUR |
0.6311 EUR |
0.6093 EUR |