Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.8704 USD |
133,332.6681 KAVA |
0.8592 USD |
0.8420 USD |
0.8922 USD |
0.8643 USD |
| 2023-02-11 |
0.8485 USD |
105,016.7821 KAVA |
0.8451 USD |
0.8407 USD |
0.8594 USD |
0.8590 USD |
| 2023-02-10 |
0.8660 USD |
645,147.6522 KAVA |
0.8702 USD |
0.8387 USD |
0.8961 USD |
0.8409 USD |
| 2023-02-09 |
0.9411 USD |
877,575.5840 KAVA |
1.0118 USD |
0.8436 USD |
1.0237 USD |
0.8671 USD |
| 2023-02-08 |
1.0413 USD |
986,600.2451 KAVA |
1.0395 USD |
0.9833 USD |
1.0959 USD |
1.0110 USD |
| 2023-02-07 |
0.9942 USD |
433,870.1372 KAVA |
0.9575 USD |
0.9467 USD |
1.0239 USD |
1.0205 USD |
| 2023-02-06 |
0.9687 USD |
340,407.7789 KAVA |
0.9680 USD |
0.9445 USD |
0.9850 USD |
0.9785 USD |
| 2023-02-05 |
0.9912 USD |
498,618.6716 KAVA |
1.0077 USD |
0.9453 USD |
1.0450 USD |
0.9672 USD |
| 2023-02-04 |
1.0258 USD |
230,334.1508 KAVA |
1.0426 USD |
1.0144 USD |
1.0552 USD |
1.0198 USD |
| 2023-02-03 |
1.0362 USD |
739,987.3735 KAVA |
1.0201 USD |
1.0024 USD |
1.0629 USD |
1.0364 USD |
| 2023-02-02 |
1.0283 USD |
1,061,510.6141 KAVA |
0.9749 USD |
0.9749 USD |
1.0706 USD |
1.0362 USD |
| 2023-02-01 |
0.9322 USD |
672,876.1585 KAVA |
0.9548 USD |
0.8948 USD |
0.9750 USD |
0.9705 USD |
| 2023-01-31 |
0.9648 USD |
484,169.7754 KAVA |
0.9433 USD |
0.9342 USD |
0.9780 USD |
0.9586 USD |
| 2023-01-30 |
0.9818 USD |
934,655.0572 KAVA |
1.0332 USD |
0.9205 USD |
1.0365 USD |
0.9446 USD |
| 2023-01-29 |
1.0291 USD |
346,296.7002 KAVA |
1.0002 USD |
0.9899 USD |
1.0446 USD |
1.0373 USD |
| 2023-01-28 |
1.0136 USD |
441,161.2206 KAVA |
1.0261 USD |
0.9886 USD |
1.0395 USD |
0.9956 USD |
| 2023-01-27 |
1.0142 USD |
488,348.2446 KAVA |
1.0406 USD |
0.9919 USD |
1.0406 USD |
1.0246 USD |
| 2023-01-26 |
1.0435 USD |
1,009,483.2766 KAVA |
1.0178 USD |
1.0159 USD |
1.0726 USD |
1.0360 USD |
| 2023-01-25 |
1.0142 USD |
1,028,002.9659 KAVA |
1.0630 USD |
0.9800 USD |
1.0726 USD |
1.0188 USD |
| 2023-01-24 |
1.0810 USD |
980,596.2468 KAVA |
0.9995 USD |
0.9958 USD |
1.1347 USD |
1.0525 USD |
| 2023-01-23 |
1.0019 USD |
422,480.4313 KAVA |
1.0057 USD |
0.9720 USD |
1.0294 USD |
1.0016 USD |
| 2023-01-22 |
1.0326 USD |
659,960.9365 KAVA |
1.0466 USD |
0.9758 USD |
1.0801 USD |
0.9959 USD |
| 2023-01-21 |
1.0825 USD |
660,480.8697 KAVA |
1.0699 USD |
1.0365 USD |
1.1475 USD |
1.0523 USD |
| 2023-01-20 |
1.0387 USD |
702,092.2358 KAVA |
1.0257 USD |
1.0074 USD |
1.0917 USD |
1.0694 USD |
| 2023-01-19 |
1.0372 USD |
1,607,287.1416 KAVA |
1.0427 USD |
0.9998 USD |
1.0766 USD |
1.0325 USD |
| 2023-01-18 |
0.9793 USD |
2,955,189.5139 KAVA |
0.9360 USD |
0.8964 USD |
1.0806 USD |
1.0430 USD |
| 2023-01-17 |
0.9262 USD |
1,214,041.7479 KAVA |
0.9035 USD |
0.8843 USD |
0.9666 USD |
0.9228 USD |
| 2023-01-16 |
0.8816 USD |
1,463,835.5058 KAVA |
0.8503 USD |
0.8132 USD |
0.9318 USD |
0.9165 USD |
| 2023-01-15 |
0.8462 USD |
815,064.4527 KAVA |
0.8447 USD |
0.7995 USD |
0.8730 USD |
0.8475 USD |
| 2023-01-14 |
0.8411 USD |
1,998,274.5428 KAVA |
0.7847 USD |
0.7805 USD |
0.9194 USD |
0.8449 USD |
| 2023-01-13 |
0.7707 USD |
578,450.2213 KAVA |
0.7636 USD |
0.7455 USD |
0.7939 USD |
0.7768 USD |
| 2023-01-12 |
0.7395 USD |
531,608.7300 KAVA |
0.7406 USD |
0.7030 USD |
0.7724 USD |
0.7527 USD |
| 2023-01-11 |
0.7349 USD |
183,504.5978 KAVA |
0.7443 USD |
0.7189 USD |
0.7550 USD |
0.7384 USD |
| 2023-01-10 |
0.7423 USD |
700,293.1648 KAVA |
0.7372 USD |
0.7202 USD |
0.7625 USD |
0.7431 USD |
| 2023-01-09 |
0.7304 USD |
1,044,281.4687 KAVA |
0.6818 USD |
0.6785 USD |
0.7755 USD |
0.7530 USD |
| 2023-01-08 |
0.6598 USD |
203,757.7821 KAVA |
0.6617 USD |
0.6470 USD |
0.6800 USD |
0.6773 USD |
| 2023-01-07 |
0.6710 USD |
346,210.7197 KAVA |
0.6579 USD |
0.6523 USD |
0.6838 USD |
0.6570 USD |
| 2023-01-06 |
0.6514 USD |
521,482.7813 KAVA |
0.6607 USD |
0.6419 USD |
0.6642 USD |
0.6562 USD |
| 2023-01-05 |
0.6564 USD |
1,344,413.4980 KAVA |
0.6303 USD |
0.6201 USD |
0.6776 USD |
0.6581 USD |
| 2023-01-04 |
0.6262 USD |
704,127.5890 KAVA |
0.6192 USD |
0.6082 USD |
0.6485 USD |
0.6371 USD |
| 2023-01-03 |
0.6243 USD |
1,270,013.5612 KAVA |
0.5464 USD |
0.5464 USD |
0.6574 USD |
0.6255 USD |
| 2023-01-02 |
0.5324 USD |
326,144.0244 KAVA |
0.5363 USD |
0.5118 USD |
0.5554 USD |
0.5445 USD |
| 2023-01-01 |
0.5421 USD |
580,959.1583 KAVA |
0.5719 USD |
0.5283 USD |
0.5719 USD |
0.5313 USD |
| 2022-12-31 |
0.5777 USD |
482,348.6805 KAVA |
0.5981 USD |
0.5663 USD |
0.6019 USD |
0.5713 USD |
| 2022-12-30 |
0.6036 USD |
487,240.3655 KAVA |
0.6258 USD |
0.5872 USD |
0.6274 USD |
0.5960 USD |
| 2022-12-29 |
0.6401 USD |
653,742.1843 KAVA |
0.6620 USD |
0.6094 USD |
0.6621 USD |
0.6196 USD |
| 2022-12-28 |
0.6716 USD |
215,980.2251 KAVA |
0.6959 USD |
0.6513 USD |
0.6959 USD |
0.6568 USD |
| 2022-12-27 |
0.6884 USD |
43,421.1795 KAVA |
0.6990 USD |
0.6800 USD |
0.7011 USD |
0.6886 USD |
| 2022-12-26 |
0.6923 USD |
67,500.5870 KAVA |
0.6899 USD |
0.6843 USD |
0.7000 USD |
0.6910 USD |
| 2022-12-25 |
0.6943 USD |
218,876.7035 KAVA |
0.7069 USD |
0.6852 USD |
0.7085 USD |
0.6892 USD |