Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.8433 USD |
122,441.8062 KAVA |
0.8444 USD |
0.8243 USD |
0.8650 USD |
0.8378 USD |
| 2023-04-02 |
0.8584 USD |
97,204.3567 KAVA |
0.8777 USD |
0.8346 USD |
0.8777 USD |
0.8440 USD |
| 2023-04-01 |
0.8762 USD |
88,890.2695 KAVA |
0.8850 USD |
0.8650 USD |
0.8936 USD |
0.8758 USD |
| 2023-03-31 |
0.8795 USD |
152,700.7841 KAVA |
0.8746 USD |
0.8651 USD |
0.8914 USD |
0.8799 USD |
| 2023-03-30 |
0.8948 USD |
157,051.1438 KAVA |
0.9171 USD |
0.8700 USD |
0.9220 USD |
0.8793 USD |
| 2023-03-29 |
0.9050 USD |
253,343.1543 KAVA |
0.8822 USD |
0.8774 USD |
0.9284 USD |
0.9169 USD |
| 2023-03-28 |
0.8746 USD |
256,200.7097 KAVA |
0.8394 USD |
0.8269 USD |
0.8959 USD |
0.8861 USD |
| 2023-03-27 |
0.8317 USD |
201,817.2513 KAVA |
0.8698 USD |
0.8072 USD |
0.8706 USD |
0.8425 USD |
| 2023-03-26 |
0.8573 USD |
52,621.8325 KAVA |
0.8450 USD |
0.8374 USD |
0.8700 USD |
0.8611 USD |
| 2023-03-25 |
0.8772 USD |
207,309.1026 KAVA |
0.8851 USD |
0.8457 USD |
0.9047 USD |
0.8480 USD |
| 2023-03-24 |
0.8677 USD |
386,698.0230 KAVA |
0.8840 USD |
0.8428 USD |
0.8944 USD |
0.8820 USD |
| 2023-03-23 |
0.8816 USD |
360,540.3036 KAVA |
0.8827 USD |
0.8610 USD |
0.9014 USD |
0.8791 USD |
| 2023-03-22 |
0.9028 USD |
687,719.8516 KAVA |
0.9754 USD |
0.8500 USD |
0.9795 USD |
0.8842 USD |
| 2023-03-21 |
0.9357 USD |
559,188.7816 KAVA |
0.9365 USD |
0.8959 USD |
0.9758 USD |
0.9758 USD |
| 2023-03-20 |
0.9772 USD |
500,282.0189 KAVA |
0.9936 USD |
0.9339 USD |
1.0177 USD |
0.9424 USD |
| 2023-03-19 |
0.9978 USD |
480,311.7529 KAVA |
0.9859 USD |
0.9807 USD |
1.0207 USD |
1.0002 USD |
| 2023-03-18 |
1.0255 USD |
448,546.7722 KAVA |
1.0432 USD |
0.9694 USD |
1.0780 USD |
0.9837 USD |
| 2023-03-17 |
1.0125 USD |
682,253.3396 KAVA |
0.9903 USD |
0.9640 USD |
1.0443 USD |
1.0180 USD |
| 2023-03-16 |
1.0355 USD |
775,660.1653 KAVA |
1.0833 USD |
0.9874 USD |
1.1249 USD |
0.9940 USD |
| 2023-03-15 |
1.1371 USD |
565,656.8650 KAVA |
1.1182 USD |
1.0701 USD |
1.1780 USD |
1.0840 USD |
| 2023-03-14 |
1.1474 USD |
1,033,854.4364 KAVA |
1.0850 USD |
1.0779 USD |
1.2192 USD |
1.1145 USD |
| 2023-03-13 |
1.0668 USD |
1,285,029.9635 KAVA |
0.9989 USD |
0.9977 USD |
1.1250 USD |
1.0887 USD |
| 2023-03-12 |
0.9393 USD |
539,805.7300 KAVA |
0.8812 USD |
0.8800 USD |
0.9918 USD |
0.9690 USD |
| 2023-03-11 |
0.9278 USD |
745,864.1634 KAVA |
0.9401 USD |
0.8670 USD |
0.9935 USD |
0.8867 USD |
| 2023-03-10 |
0.8969 USD |
2,268,275.8235 KAVA |
0.8533 USD |
0.8393 USD |
0.9789 USD |
0.9284 USD |
| 2023-03-09 |
0.8680 USD |
1,569,509.9387 KAVA |
0.8262 USD |
0.8218 USD |
0.8937 USD |
0.8422 USD |
| 2023-03-08 |
0.8241 USD |
1,140,371.1401 KAVA |
0.8074 USD |
0.7884 USD |
0.8594 USD |
0.8378 USD |
| 2023-03-07 |
0.7977 USD |
285,889.0416 KAVA |
0.8116 USD |
0.7748 USD |
0.8173 USD |
0.8034 USD |
| 2023-03-06 |
0.8093 USD |
411,361.6344 KAVA |
0.7888 USD |
0.7788 USD |
0.8262 USD |
0.8128 USD |
| 2023-03-05 |
0.8005 USD |
70,859.1728 KAVA |
0.7892 USD |
0.7868 USD |
0.8075 USD |
0.7889 USD |
| 2023-03-04 |
0.7801 USD |
44,943.0205 KAVA |
0.8000 USD |
0.7547 USD |
0.8012 USD |
0.7907 USD |
| 2023-03-03 |
0.8014 USD |
446,980.5148 KAVA |
0.8620 USD |
0.7620 USD |
0.8620 USD |
0.7970 USD |
| 2023-03-02 |
0.8722 USD |
315,725.6743 KAVA |
0.8959 USD |
0.8514 USD |
0.8986 USD |
0.8665 USD |
| 2023-03-01 |
0.8879 USD |
506,341.2372 KAVA |
0.8522 USD |
0.8374 USD |
0.9241 USD |
0.8921 USD |
| 2023-02-28 |
0.8664 USD |
381,874.7078 KAVA |
0.8613 USD |
0.8515 USD |
0.8815 USD |
0.8591 USD |
| 2023-02-27 |
0.8678 USD |
429,719.2617 KAVA |
0.8757 USD |
0.8500 USD |
0.8894 USD |
0.8551 USD |
| 2023-02-26 |
0.8679 USD |
550,531.9926 KAVA |
0.8516 USD |
0.8516 USD |
0.8805 USD |
0.8717 USD |
| 2023-02-25 |
0.8534 USD |
209,463.0064 KAVA |
0.8818 USD |
0.8332 USD |
0.8875 USD |
0.8603 USD |
| 2023-02-24 |
0.8991 USD |
372,401.5538 KAVA |
0.9181 USD |
0.8571 USD |
0.9280 USD |
0.8774 USD |
| 2023-02-23 |
0.9137 USD |
392,429.2240 KAVA |
0.9092 USD |
0.8886 USD |
0.9349 USD |
0.9166 USD |
| 2023-02-22 |
0.9004 USD |
276,429.6518 KAVA |
0.9648 USD |
0.8782 USD |
0.9648 USD |
0.8889 USD |
| 2023-02-21 |
0.9825 USD |
224,100.0265 KAVA |
0.9942 USD |
0.9535 USD |
1.0047 USD |
0.9718 USD |
| 2023-02-20 |
0.9684 USD |
748,679.7534 KAVA |
0.9359 USD |
0.9140 USD |
0.9990 USD |
0.9874 USD |
| 2023-02-19 |
0.9444 USD |
813,116.0156 KAVA |
0.9193 USD |
0.9125 USD |
0.9752 USD |
0.9281 USD |
| 2023-02-18 |
0.9185 USD |
161,111.5699 KAVA |
0.9183 USD |
0.9067 USD |
0.9342 USD |
0.9226 USD |
| 2023-02-17 |
0.9051 USD |
898,765.3657 KAVA |
0.8814 USD |
0.8814 USD |
0.9504 USD |
0.9150 USD |
| 2023-02-16 |
0.9530 USD |
603,981.0464 KAVA |
0.9530 USD |
0.9222 USD |
0.9759 USD |
0.9241 USD |
| 2023-02-15 |
0.9098 USD |
597,653.3134 KAVA |
0.8883 USD |
0.8649 USD |
0.9519 USD |
0.9503 USD |
| 2023-02-14 |
0.8606 USD |
511,385.3801 KAVA |
0.8552 USD |
0.8337 USD |
0.8838 USD |
0.8727 USD |
| 2023-02-13 |
0.8447 USD |
484,416.2956 KAVA |
0.8594 USD |
0.8120 USD |
0.8664 USD |
0.8539 USD |