Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.7132 USD |
199,171.5156 KAVA |
0.7311 USD |
0.7048 USD |
0.7334 USD |
0.7071 USD |
| 2022-12-23 |
0.7220 USD |
260,932.2950 KAVA |
0.7141 USD |
0.7102 USD |
0.7397 USD |
0.7243 USD |
| 2022-12-22 |
0.7029 USD |
464,284.3782 KAVA |
0.7150 USD |
0.6815 USD |
0.7205 USD |
0.7079 USD |
| 2022-12-21 |
0.7083 USD |
406,580.9077 KAVA |
0.7219 USD |
0.6906 USD |
0.7237 USD |
0.7104 USD |
| 2022-12-20 |
0.7217 USD |
396,303.6190 KAVA |
0.6772 USD |
0.6750 USD |
0.7447 USD |
0.7209 USD |
| 2022-12-19 |
0.7037 USD |
512,760.3034 KAVA |
0.7037 USD |
0.6656 USD |
0.7178 USD |
0.6765 USD |
| 2022-12-18 |
0.6990 USD |
130,217.9635 KAVA |
0.7194 USD |
0.6913 USD |
0.7245 USD |
0.7025 USD |
| 2022-12-17 |
0.7177 USD |
309,601.5925 KAVA |
0.7213 USD |
0.6990 USD |
0.7285 USD |
0.7073 USD |
| 2022-12-16 |
0.7997 USD |
725,777.4709 KAVA |
0.8648 USD |
0.7148 USD |
0.8720 USD |
0.7290 USD |
| 2022-12-15 |
0.8626 USD |
400,855.3495 KAVA |
0.8695 USD |
0.8481 USD |
0.8830 USD |
0.8574 USD |
| 2022-12-14 |
0.8706 USD |
285,655.4379 KAVA |
0.8530 USD |
0.8521 USD |
0.8857 USD |
0.8690 USD |
| 2022-12-13 |
0.8411 USD |
408,846.6725 KAVA |
0.8599 USD |
0.8273 USD |
0.8604 USD |
0.8494 USD |
| 2022-12-12 |
0.8569 USD |
468,057.2123 KAVA |
0.8761 USD |
0.8393 USD |
0.8860 USD |
0.8687 USD |
| 2022-12-11 |
0.8846 USD |
124,914.6404 KAVA |
0.8833 USD |
0.8761 USD |
0.9037 USD |
0.8861 USD |
| 2022-12-10 |
0.8915 USD |
224,250.3599 KAVA |
0.8786 USD |
0.8642 USD |
0.9066 USD |
0.8852 USD |
| 2022-12-09 |
0.8750 USD |
173,464.1850 KAVA |
0.8704 USD |
0.8558 USD |
0.8934 USD |
0.8782 USD |
| 2022-12-08 |
0.8530 USD |
300,445.9041 KAVA |
0.8300 USD |
0.8300 USD |
0.8716 USD |
0.8638 USD |
| 2022-12-07 |
0.8364 USD |
387,585.9546 KAVA |
0.8648 USD |
0.8143 USD |
0.8699 USD |
0.8218 USD |
| 2022-12-06 |
0.8870 USD |
370,532.4084 KAVA |
0.8989 USD |
0.8563 USD |
0.9318 USD |
0.8636 USD |
| 2022-12-05 |
0.9272 USD |
573,446.8901 KAVA |
0.9164 USD |
0.8956 USD |
0.9461 USD |
0.8991 USD |
| 2022-12-04 |
0.9243 USD |
356,676.6677 KAVA |
0.9134 USD |
0.8961 USD |
0.9641 USD |
0.9025 USD |
| 2022-12-03 |
0.9250 USD |
318,176.9209 KAVA |
0.9209 USD |
0.9044 USD |
0.9371 USD |
0.9102 USD |
| 2022-12-02 |
0.9075 USD |
289,997.9435 KAVA |
0.9033 USD |
0.8822 USD |
0.9276 USD |
0.9172 USD |
| 2022-12-01 |
0.9113 USD |
399,789.6422 KAVA |
0.8887 USD |
0.8731 USD |
0.9303 USD |
0.8972 USD |
| 2022-11-30 |
0.8940 USD |
615,285.3118 KAVA |
0.8675 USD |
0.8662 USD |
0.9187 USD |
0.8871 USD |
| 2022-11-29 |
0.8686 USD |
356,981.0273 KAVA |
0.8409 USD |
0.8299 USD |
0.8796 USD |
0.8642 USD |
| 2022-11-28 |
0.8294 USD |
484,419.6256 KAVA |
0.8476 USD |
0.8007 USD |
0.8518 USD |
0.8400 USD |
| 2022-11-27 |
0.8634 USD |
90,327.1061 KAVA |
0.8565 USD |
0.8468 USD |
0.8733 USD |
0.8663 USD |
| 2022-11-26 |
0.8756 USD |
336,854.4314 KAVA |
0.8723 USD |
0.8582 USD |
0.8910 USD |
0.8798 USD |
| 2022-11-25 |
0.8881 USD |
249,619.8645 KAVA |
0.9151 USD |
0.8619 USD |
0.9151 USD |
0.8631 USD |
| 2022-11-24 |
0.9207 USD |
784,396.4446 KAVA |
0.9098 USD |
0.8883 USD |
0.9500 USD |
0.9039 USD |
| 2022-11-23 |
0.9219 USD |
1,048,615.0834 KAVA |
0.9003 USD |
0.8896 USD |
0.9524 USD |
0.9075 USD |
| 2022-11-22 |
0.8687 USD |
1,043,926.0823 KAVA |
0.8430 USD |
0.8226 USD |
0.9100 USD |
0.9032 USD |
| 2022-11-21 |
0.8513 USD |
781,134.0686 KAVA |
0.8177 USD |
0.7972 USD |
0.8916 USD |
0.8570 USD |
| 2022-11-20 |
0.8659 USD |
211,387.0880 KAVA |
0.8751 USD |
0.8353 USD |
0.8834 USD |
0.8392 USD |
| 2022-11-19 |
0.8867 USD |
133,731.7876 KAVA |
0.9031 USD |
0.8726 USD |
0.9032 USD |
0.8750 USD |
| 2022-11-18 |
0.9302 USD |
359,168.8316 KAVA |
0.9540 USD |
0.9019 USD |
0.9540 USD |
0.9054 USD |
| 2022-11-17 |
0.9058 USD |
515,563.5206 KAVA |
0.9017 USD |
0.8729 USD |
0.9442 USD |
0.9338 USD |
| 2022-11-16 |
0.9175 USD |
325,844.0386 KAVA |
0.9449 USD |
0.8884 USD |
0.9641 USD |
0.9049 USD |
| 2022-11-15 |
0.9496 USD |
578,032.7256 KAVA |
0.8995 USD |
0.8828 USD |
0.9853 USD |
0.9559 USD |
| 2022-11-14 |
0.8888 USD |
365,057.3791 KAVA |
0.9199 USD |
0.8617 USD |
0.9460 USD |
0.9031 USD |
| 2022-11-13 |
0.9463 USD |
209,340.0924 KAVA |
0.9595 USD |
0.9154 USD |
1.0339 USD |
0.9249 USD |
| 2022-11-12 |
0.9755 USD |
584,828.5401 KAVA |
0.9936 USD |
0.9274 USD |
1.0620 USD |
0.9627 USD |
| 2022-11-11 |
0.9743 USD |
663,327.6584 KAVA |
1.0241 USD |
0.9087 USD |
1.0425 USD |
0.9844 USD |
| 2022-11-10 |
0.9309 USD |
655,527.2660 KAVA |
0.8230 USD |
0.8079 USD |
1.0517 USD |
1.0419 USD |
| 2022-11-09 |
0.9750 USD |
1,196,291.3001 KAVA |
1.1480 USD |
0.8000 USD |
1.1605 USD |
0.8070 USD |
| 2022-11-08 |
1.2268 USD |
1,146,509.2205 KAVA |
1.3642 USD |
1.0663 USD |
1.3676 USD |
1.1418 USD |
| 2022-11-07 |
1.3824 USD |
340,768.8489 KAVA |
1.3925 USD |
1.3402 USD |
1.4208 USD |
1.3766 USD |
| 2022-11-06 |
1.4592 USD |
63,174.6265 KAVA |
1.4595 USD |
1.4342 USD |
1.4785 USD |
1.4484 USD |
| 2022-11-05 |
1.4748 USD |
278,919.0146 KAVA |
1.4571 USD |
1.4512 USD |
1.4950 USD |
1.4586 USD |