Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.0379 USD |
469,365.6273 KAVA |
1.0192 USD |
0.9574 USD |
1.0641 USD |
0.9667 USD |
| 2023-07-11 |
1.0122 USD |
282,133.5646 KAVA |
0.9889 USD |
0.9873 USD |
1.0227 USD |
1.0179 USD |
| 2023-07-10 |
0.9660 USD |
264,912.2839 KAVA |
0.9200 USD |
0.9077 USD |
0.9986 USD |
0.9764 USD |
| 2023-07-09 |
0.9390 USD |
106,287.5467 KAVA |
0.9480 USD |
0.9275 USD |
0.9574 USD |
0.9314 USD |
| 2023-07-08 |
0.9450 USD |
46,229.6588 KAVA |
0.9440 USD |
0.9336 USD |
0.9538 USD |
0.9422 USD |
| 2023-07-07 |
0.9373 USD |
66,013.3741 KAVA |
0.9290 USD |
0.9089 USD |
0.9543 USD |
0.9461 USD |
| 2023-07-06 |
0.9549 USD |
209,695.2628 KAVA |
0.9391 USD |
0.9330 USD |
0.9855 USD |
0.9487 USD |
| 2023-07-05 |
0.9446 USD |
139,103.0319 KAVA |
0.9657 USD |
0.9241 USD |
0.9755 USD |
0.9365 USD |
| 2023-07-04 |
0.9679 USD |
66,920.2823 KAVA |
0.9614 USD |
0.9554 USD |
0.9778 USD |
0.9697 USD |
| 2023-07-03 |
0.9712 USD |
103,243.9987 KAVA |
0.9570 USD |
0.9500 USD |
0.9854 USD |
0.9617 USD |
| 2023-07-02 |
0.9472 USD |
175,605.1143 KAVA |
0.9422 USD |
0.9237 USD |
0.9844 USD |
0.9567 USD |
| 2023-07-01 |
0.9445 USD |
91,747.1011 KAVA |
0.9666 USD |
0.9290 USD |
0.9674 USD |
0.9455 USD |
| 2023-06-30 |
0.9682 USD |
1,278,924.4664 KAVA |
0.9337 USD |
0.8888 USD |
1.0307 USD |
0.9715 USD |
| 2023-06-29 |
0.9499 USD |
386,234.6394 KAVA |
0.9149 USD |
0.9105 USD |
0.9800 USD |
0.9312 USD |
| 2023-06-28 |
0.9381 USD |
697,910.1272 KAVA |
0.9747 USD |
0.9063 USD |
0.9747 USD |
0.9164 USD |
| 2023-06-27 |
0.9933 USD |
395,881.9784 KAVA |
1.0180 USD |
0.9671 USD |
1.0265 USD |
0.9764 USD |
| 2023-06-26 |
1.0378 USD |
254,878.4909 KAVA |
1.1147 USD |
1.0029 USD |
1.1147 USD |
1.0164 USD |
| 2023-06-25 |
1.1466 USD |
1,617,575.5498 KAVA |
1.0340 USD |
1.0340 USD |
1.2635 USD |
1.0980 USD |
| 2023-06-24 |
1.0166 USD |
442,810.0148 KAVA |
0.9202 USD |
0.9181 USD |
1.0698 USD |
1.0222 USD |
| 2023-06-23 |
0.9223 USD |
82,519.6992 KAVA |
0.8994 USD |
0.8982 USD |
0.9504 USD |
0.9331 USD |
| 2023-06-22 |
0.9215 USD |
275,502.0032 KAVA |
0.9454 USD |
0.8960 USD |
0.9607 USD |
0.9031 USD |
| 2023-06-21 |
0.9318 USD |
698,582.4340 KAVA |
0.8658 USD |
0.8658 USD |
0.9800 USD |
0.9415 USD |
| 2023-06-20 |
0.8406 USD |
161,555.9818 KAVA |
0.8179 USD |
0.8036 USD |
0.8808 USD |
0.8664 USD |
| 2023-06-19 |
0.8136 USD |
275,825.3729 KAVA |
0.7901 USD |
0.7857 USD |
0.8270 USD |
0.8162 USD |
| 2023-06-18 |
0.8082 USD |
245,081.6395 KAVA |
0.7883 USD |
0.7800 USD |
0.8261 USD |
0.8136 USD |
| 2023-06-17 |
0.7840 USD |
51,669.8783 KAVA |
0.7666 USD |
0.7593 USD |
0.7990 USD |
0.7914 USD |
| 2023-06-16 |
0.7594 USD |
156,390.3042 KAVA |
0.7590 USD |
0.7419 USD |
0.7768 USD |
0.7633 USD |
| 2023-06-15 |
0.7511 USD |
71,504.8892 KAVA |
0.7674 USD |
0.7345 USD |
0.7709 USD |
0.7616 USD |
| 2023-06-14 |
0.7864 USD |
324,698.3020 KAVA |
0.8081 USD |
0.7559 USD |
0.8135 USD |
0.7610 USD |
| 2023-06-13 |
0.7967 USD |
179,073.7646 KAVA |
0.7993 USD |
0.7700 USD |
0.8149 USD |
0.8052 USD |
| 2023-06-12 |
0.8006 USD |
227,058.6784 KAVA |
0.8214 USD |
0.7877 USD |
0.8214 USD |
0.8008 USD |
| 2023-06-11 |
0.8181 USD |
279,035.4522 KAVA |
0.8019 USD |
0.7901 USD |
0.8414 USD |
0.8320 USD |
| 2023-06-10 |
0.8227 USD |
1,098,728.4419 KAVA |
0.9315 USD |
0.7670 USD |
0.9315 USD |
0.8038 USD |
| 2023-06-09 |
0.9525 USD |
347,832.6153 KAVA |
0.9767 USD |
0.9293 USD |
0.9767 USD |
0.9338 USD |
| 2023-06-08 |
0.9767 USD |
446,152.9087 KAVA |
0.9957 USD |
0.9352 USD |
1.0083 USD |
0.9890 USD |
| 2023-06-07 |
1.1015 USD |
738,083.3105 KAVA |
1.0882 USD |
0.9779 USD |
1.2226 USD |
0.9959 USD |
| 2023-06-06 |
1.0913 USD |
930,405.2983 KAVA |
1.0161 USD |
1.0130 USD |
1.1279 USD |
1.0910 USD |
| 2023-06-05 |
1.0370 USD |
908,512.4778 KAVA |
1.0006 USD |
0.9500 USD |
1.1223 USD |
0.9854 USD |
| 2023-06-04 |
1.0088 USD |
96,960.7965 KAVA |
1.0010 USD |
0.9977 USD |
1.0188 USD |
1.0076 USD |
| 2023-06-03 |
1.0090 USD |
20,962.1684 KAVA |
1.0161 USD |
1.0012 USD |
1.0161 USD |
1.0048 USD |
| 2023-06-02 |
1.0087 USD |
338,552.9495 KAVA |
1.0000 USD |
0.9792 USD |
1.0238 USD |
1.0161 USD |
| 2023-06-01 |
1.0091 USD |
242,567.9792 KAVA |
1.0329 USD |
0.9890 USD |
1.0351 USD |
1.0060 USD |
| 2023-05-31 |
1.0451 USD |
294,007.2983 KAVA |
1.0813 USD |
1.0200 USD |
1.0852 USD |
1.0291 USD |
| 2023-05-30 |
1.1167 USD |
231,451.6209 KAVA |
1.1283 USD |
1.0821 USD |
1.1390 USD |
1.0821 USD |
| 2023-05-29 |
1.1382 USD |
97,585.1624 KAVA |
1.1568 USD |
1.1229 USD |
1.1639 USD |
1.1315 USD |
| 2023-05-28 |
1.1379 USD |
159,140.0238 KAVA |
1.1280 USD |
1.1149 USD |
1.1680 USD |
1.1541 USD |
| 2023-05-27 |
1.1337 USD |
87,493.3564 KAVA |
1.1154 USD |
1.1105 USD |
1.1468 USD |
1.1330 USD |
| 2023-05-26 |
1.1122 USD |
167,865.0334 KAVA |
1.0958 USD |
1.0650 USD |
1.1586 USD |
1.1354 USD |
| 2023-05-25 |
1.1144 USD |
240,620.3535 KAVA |
1.1650 USD |
1.0849 USD |
1.1650 USD |
1.1091 USD |
| 2023-05-24 |
1.1935 USD |
591,566.0223 KAVA |
1.3058 USD |
1.1120 USD |
1.3568 USD |
1.1665 USD |