Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.6732 USD |
209,033.3397 KAVA |
0.6921 USD |
0.6506 USD |
0.6922 USD |
0.6557 USD |
| 2023-08-30 |
0.7031 USD |
101,908.7768 KAVA |
0.7085 USD |
0.6943 USD |
0.7106 USD |
0.6971 USD |
| 2023-08-29 |
0.6999 USD |
141,732.4482 KAVA |
0.6924 USD |
0.6773 USD |
0.7200 USD |
0.7106 USD |
| 2023-08-28 |
0.6798 USD |
225,819.7850 KAVA |
0.6827 USD |
0.6615 USD |
0.7012 USD |
0.6829 USD |
| 2023-08-27 |
0.6814 USD |
30,124.2931 KAVA |
0.6810 USD |
0.6770 USD |
0.6857 USD |
0.6798 USD |
| 2023-08-26 |
0.6836 USD |
70,706.7367 KAVA |
0.6849 USD |
0.6789 USD |
0.6905 USD |
0.6854 USD |
| 2023-08-25 |
0.6806 USD |
40,616.1465 KAVA |
0.6974 USD |
0.6737 USD |
0.6974 USD |
0.6793 USD |
| 2023-08-24 |
0.7008 USD |
64,701.5679 KAVA |
0.7025 USD |
0.6925 USD |
0.7115 USD |
0.6965 USD |
| 2023-08-23 |
0.7020 USD |
110,983.5056 KAVA |
0.6853 USD |
0.6835 USD |
0.7062 USD |
0.7002 USD |
| 2023-08-22 |
0.6824 USD |
184,156.2382 KAVA |
0.6976 USD |
0.6603 USD |
0.7051 USD |
0.6723 USD |
| 2023-08-21 |
0.7105 USD |
171,654.2884 KAVA |
0.7101 USD |
0.6859 USD |
0.7299 USD |
0.6961 USD |
| 2023-08-20 |
0.7077 USD |
33,652.3108 KAVA |
0.7069 USD |
0.6959 USD |
0.7185 USD |
0.7150 USD |
| 2023-08-19 |
0.7042 USD |
76,177.2539 KAVA |
0.6959 USD |
0.6882 USD |
0.7091 USD |
0.6986 USD |
| 2023-08-18 |
0.7052 USD |
330,564.8646 KAVA |
0.6660 USD |
0.6650 USD |
0.7260 USD |
0.6939 USD |
| 2023-08-17 |
0.7066 USD |
381,408.9758 KAVA |
0.7282 USD |
0.6352 USD |
0.7712 USD |
0.6805 USD |
| 2023-08-16 |
0.7470 USD |
133,464.8982 KAVA |
0.7873 USD |
0.7100 USD |
0.7873 USD |
0.7229 USD |
| 2023-08-15 |
0.7895 USD |
96,520.3583 KAVA |
0.8258 USD |
0.7550 USD |
0.8259 USD |
0.7854 USD |
| 2023-08-14 |
0.8281 USD |
65,067.2733 KAVA |
0.8240 USD |
0.8195 USD |
0.8373 USD |
0.8298 USD |
| 2023-08-13 |
0.8408 USD |
41,557.4900 KAVA |
0.8380 USD |
0.8250 USD |
0.8483 USD |
0.8253 USD |
| 2023-08-12 |
0.8360 USD |
6,085.8589 KAVA |
0.8271 USD |
0.8271 USD |
0.8426 USD |
0.8357 USD |
| 2023-08-11 |
0.8236 USD |
20,218.0549 KAVA |
0.8300 USD |
0.8178 USD |
0.8302 USD |
0.8267 USD |
| 2023-08-10 |
0.8304 USD |
142,788.0079 KAVA |
0.8298 USD |
0.8242 USD |
0.8371 USD |
0.8257 USD |
| 2023-08-09 |
0.8298 USD |
70,204.4447 KAVA |
0.8326 USD |
0.8201 USD |
0.8344 USD |
0.8281 USD |
| 2023-08-08 |
0.8335 USD |
53,825.8694 KAVA |
0.8224 USD |
0.8183 USD |
0.8417 USD |
0.8347 USD |
| 2023-08-07 |
0.8259 USD |
36,811.4741 KAVA |
0.8363 USD |
0.8070 USD |
0.8443 USD |
0.8251 USD |
| 2023-08-06 |
0.8376 USD |
74,851.9531 KAVA |
0.8333 USD |
0.8321 USD |
0.8411 USD |
0.8345 USD |
| 2023-08-05 |
0.8322 USD |
65,213.8636 KAVA |
0.8469 USD |
0.8221 USD |
0.8474 USD |
0.8297 USD |
| 2023-08-04 |
0.8467 USD |
101,851.5398 KAVA |
0.8537 USD |
0.8310 USD |
0.8537 USD |
0.8445 USD |
| 2023-08-03 |
0.8644 USD |
85,608.8255 KAVA |
0.8657 USD |
0.8499 USD |
0.8746 USD |
0.8667 USD |
| 2023-08-02 |
0.8666 USD |
223,856.2775 KAVA |
0.8690 USD |
0.8471 USD |
0.8787 USD |
0.8651 USD |
| 2023-08-01 |
0.8585 USD |
111,799.4470 KAVA |
0.8669 USD |
0.8468 USD |
0.8692 USD |
0.8601 USD |
| 2023-07-31 |
0.8739 USD |
61,481.5559 KAVA |
0.8715 USD |
0.8607 USD |
0.8821 USD |
0.8618 USD |
| 2023-07-30 |
0.8745 USD |
109,505.5443 KAVA |
0.8885 USD |
0.8630 USD |
0.8961 USD |
0.8681 USD |
| 2023-07-29 |
0.8785 USD |
18,960.2606 KAVA |
0.8798 USD |
0.8733 USD |
0.8846 USD |
0.8841 USD |
| 2023-07-28 |
0.8803 USD |
37,035.0249 KAVA |
0.8863 USD |
0.8691 USD |
0.8912 USD |
0.8792 USD |
| 2023-07-27 |
0.8950 USD |
40,277.6918 KAVA |
0.8698 USD |
0.8671 USD |
0.9020 USD |
0.8883 USD |
| 2023-07-26 |
0.8701 USD |
77,652.7540 KAVA |
0.8421 USD |
0.8421 USD |
0.8896 USD |
0.8744 USD |
| 2023-07-25 |
0.8500 USD |
67,708.1608 KAVA |
0.8611 USD |
0.8367 USD |
0.8611 USD |
0.8497 USD |
| 2023-07-24 |
0.8747 USD |
212,310.0980 KAVA |
0.9033 USD |
0.8594 USD |
0.9038 USD |
0.8609 USD |
| 2023-07-23 |
0.9028 USD |
62,759.3755 KAVA |
0.9018 USD |
0.8963 USD |
0.9101 USD |
0.8989 USD |
| 2023-07-22 |
0.9152 USD |
56,778.8115 KAVA |
0.9122 USD |
0.9075 USD |
0.9188 USD |
0.9105 USD |
| 2023-07-21 |
0.9056 USD |
135,073.9445 KAVA |
0.8961 USD |
0.8929 USD |
0.9197 USD |
0.9091 USD |
| 2023-07-20 |
0.8990 USD |
100,447.9661 KAVA |
0.9009 USD |
0.8857 USD |
0.9137 USD |
0.8979 USD |
| 2023-07-19 |
0.9031 USD |
82,483.2922 KAVA |
0.8975 USD |
0.8971 USD |
0.9127 USD |
0.9007 USD |
| 2023-07-18 |
0.9050 USD |
69,341.4700 KAVA |
0.9300 USD |
0.8873 USD |
0.9310 USD |
0.8950 USD |
| 2023-07-17 |
0.9122 USD |
151,262.2281 KAVA |
0.9243 USD |
0.9045 USD |
0.9319 USD |
0.9300 USD |
| 2023-07-16 |
0.9297 USD |
66,775.0507 KAVA |
0.9327 USD |
0.9120 USD |
0.9352 USD |
0.9153 USD |
| 2023-07-15 |
0.9305 USD |
106,323.7738 KAVA |
0.9236 USD |
0.9233 USD |
0.9405 USD |
0.9278 USD |
| 2023-07-14 |
0.9562 USD |
808,483.7936 KAVA |
0.9547 USD |
0.8972 USD |
0.9990 USD |
0.9165 USD |
| 2023-07-13 |
0.9471 USD |
570,652.8180 KAVA |
0.9681 USD |
0.9274 USD |
0.9755 USD |
0.9674 USD |