Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.4555 USD |
3,656.6354 KAVA |
0.4519 USD |
0.4519 USD |
0.4576 USD |
0.4552 USD |
| 2025-01-25 |
0.4441 USD |
40,003.6312 KAVA |
0.4405 USD |
0.4355 USD |
0.4539 USD |
0.4509 USD |
| 2025-01-24 |
0.4574 USD |
83,500.0609 KAVA |
0.4660 USD |
0.4424 USD |
0.4751 USD |
0.4510 USD |
| 2025-01-23 |
0.4742 USD |
611,306.1347 KAVA |
0.4826 USD |
0.4617 USD |
0.4831 USD |
0.4790 USD |
| 2025-01-22 |
0.4903 USD |
399,745.8900 KAVA |
0.4744 USD |
0.4679 USD |
0.5051 USD |
0.4862 USD |
| 2025-01-21 |
0.4681 USD |
178,292.6793 KAVA |
0.4444 USD |
0.4349 USD |
0.4833 USD |
0.4813 USD |
| 2025-01-20 |
0.4568 USD |
380,433.0108 KAVA |
0.4436 USD |
0.4266 USD |
0.4820 USD |
0.4481 USD |
| 2025-01-19 |
0.4791 USD |
436,179.2873 KAVA |
0.4878 USD |
0.4441 USD |
0.4992 USD |
0.4886 USD |
| 2025-01-18 |
0.4902 USD |
191,733.0450 KAVA |
0.5196 USD |
0.4742 USD |
0.5199 USD |
0.4794 USD |
| 2025-01-17 |
0.5100 USD |
312,225.1881 KAVA |
0.4952 USD |
0.4944 USD |
0.5140 USD |
0.5137 USD |
| 2025-01-16 |
0.4932 USD |
96,138.9544 KAVA |
0.5001 USD |
0.4801 USD |
0.5044 USD |
0.5013 USD |
| 2025-01-15 |
0.4672 USD |
101,418.3706 KAVA |
0.4752 USD |
0.4599 USD |
0.4889 USD |
0.4889 USD |
| 2025-01-14 |
0.4613 USD |
232,708.9704 KAVA |
0.4529 USD |
0.4500 USD |
0.4732 USD |
0.4699 USD |
| 2025-01-13 |
0.4525 USD |
308,306.2383 KAVA |
0.4823 USD |
0.4234 USD |
0.4950 USD |
0.4563 USD |
| 2025-01-12 |
0.4868 USD |
53,535.9672 KAVA |
0.4959 USD |
0.4816 USD |
0.5023 USD |
0.4930 USD |
| 2025-01-11 |
0.4950 USD |
25,702.6338 KAVA |
0.5008 USD |
0.4875 USD |
0.5073 USD |
0.4875 USD |
| 2025-01-10 |
0.5005 USD |
70,764.5225 KAVA |
0.5011 USD |
0.4823 USD |
0.5190 USD |
0.5006 USD |
| 2025-01-09 |
0.5048 USD |
153,057.9084 KAVA |
0.4996 USD |
0.4888 USD |
0.5231 USD |
0.4956 USD |
| 2025-01-08 |
0.4864 USD |
131,866.4173 KAVA |
0.4999 USD |
0.4696 USD |
0.5014 USD |
0.4906 USD |
| 2025-01-07 |
0.5237 USD |
114,982.2863 KAVA |
0.5474 USD |
0.4960 USD |
0.5508 USD |
0.4974 USD |
| 2025-01-06 |
0.5521 USD |
154,717.1607 KAVA |
0.5617 USD |
0.5435 USD |
0.5681 USD |
0.5557 USD |
| 2025-01-05 |
0.5504 USD |
170,043.6877 KAVA |
0.5511 USD |
0.5401 USD |
0.5797 USD |
0.5451 USD |
| 2025-01-04 |
0.5678 USD |
771,082.4967 KAVA |
0.5226 USD |
0.5185 USD |
0.5944 USD |
0.5469 USD |
| 2025-01-03 |
0.5036 USD |
219,508.9621 KAVA |
0.4751 USD |
0.4705 USD |
0.5260 USD |
0.5236 USD |
| 2025-01-02 |
0.4724 USD |
101,746.1755 KAVA |
0.4624 USD |
0.4624 USD |
0.4805 USD |
0.4720 USD |
| 2025-01-01 |
0.4423 USD |
368,533.4200 KAVA |
0.4521 USD |
0.4361 USD |
0.4543 USD |
0.4511 USD |
| 2024-12-31 |
0.4539 USD |
55,167.8041 KAVA |
0.4519 USD |
0.4464 USD |
0.4657 USD |
0.4603 USD |
| 2024-12-30 |
0.4654 USD |
197,832.7619 KAVA |
0.4668 USD |
0.4499 USD |
0.4831 USD |
0.4735 USD |
| 2024-12-29 |
0.4743 USD |
123,389.5568 KAVA |
0.4808 USD |
0.4602 USD |
0.4849 USD |
0.4635 USD |
| 2024-12-28 |
0.4691 USD |
101,170.9956 KAVA |
0.4553 USD |
0.4553 USD |
0.4819 USD |
0.4758 USD |
| 2024-12-27 |
0.4649 USD |
83,138.7521 KAVA |
0.4477 USD |
0.4428 USD |
0.4751 USD |
0.4525 USD |
| 2024-12-26 |
0.4555 USD |
73,476.7991 KAVA |
0.4768 USD |
0.4419 USD |
0.4768 USD |
0.4419 USD |
| 2024-12-25 |
0.4790 USD |
61,394.7753 KAVA |
0.4839 USD |
0.4715 USD |
0.4892 USD |
0.4736 USD |
| 2024-12-24 |
0.4692 USD |
197,700.6437 KAVA |
0.4552 USD |
0.4419 USD |
0.4833 USD |
0.4819 USD |
| 2024-12-23 |
0.4249 USD |
75,613.3615 KAVA |
0.4217 USD |
0.4153 USD |
0.4451 USD |
0.4327 USD |
| 2024-12-22 |
0.4268 USD |
42,264.8371 KAVA |
0.4217 USD |
0.4124 USD |
0.4411 USD |
0.4281 USD |
| 2024-12-21 |
0.4529 USD |
204,538.6470 KAVA |
0.4387 USD |
0.4240 USD |
0.4680 USD |
0.4282 USD |
| 2024-12-20 |
0.4039 USD |
459,083.7586 KAVA |
0.4204 USD |
0.3689 USD |
0.4415 USD |
0.4337 USD |
| 2024-12-19 |
0.4448 USD |
491,956.6234 KAVA |
0.4633 USD |
0.4088 USD |
0.4750 USD |
0.4293 USD |
| 2024-12-18 |
0.4964 USD |
414,440.9934 KAVA |
0.5282 USD |
0.4615 USD |
0.5307 USD |
0.4639 USD |
| 2024-12-17 |
0.5430 USD |
300,136.9356 KAVA |
0.5531 USD |
0.5230 USD |
0.5599 USD |
0.5230 USD |
| 2024-12-16 |
0.5626 USD |
133,931.2698 KAVA |
0.5722 USD |
0.5413 USD |
0.5807 USD |
0.5717 USD |
| 2024-12-15 |
0.5591 USD |
58,985.4461 KAVA |
0.5527 USD |
0.5466 USD |
0.5736 USD |
0.5662 USD |
| 2024-12-14 |
0.5649 USD |
81,037.5723 KAVA |
0.5870 USD |
0.5426 USD |
0.5913 USD |
0.5477 USD |
| 2024-12-13 |
0.5815 USD |
85,263.3546 KAVA |
0.5948 USD |
0.5718 USD |
0.5948 USD |
0.5832 USD |
| 2024-12-12 |
0.5983 USD |
283,637.1794 KAVA |
0.5804 USD |
0.5775 USD |
0.6150 USD |
0.5936 USD |
| 2024-12-11 |
0.5691 USD |
313,256.6986 KAVA |
0.5397 USD |
0.5168 USD |
0.5860 USD |
0.5839 USD |
| 2024-12-10 |
0.5256 USD |
771,550.5571 KAVA |
0.5631 USD |
0.4949 USD |
0.5798 USD |
0.5446 USD |
| 2024-12-09 |
0.5957 USD |
769,009.1989 KAVA |
0.7138 USD |
0.4751 USD |
0.7138 USD |
0.5652 USD |
| 2024-12-08 |
0.7010 USD |
110,743.2666 KAVA |
0.7082 USD |
0.6824 USD |
0.7136 USD |
0.7099 USD |