Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
1.5526 USD |
198,612.2557 KAVA |
1.5606 USD |
1.5200 USD |
1.5964 USD |
1.5322 USD |
| 2022-09-14 |
1.5517 USD |
162,649.4967 KAVA |
1.5306 USD |
1.5171 USD |
1.5850 USD |
1.5698 USD |
| 2022-09-13 |
1.6270 USD |
597,842.9752 KAVA |
1.7131 USD |
1.5230 USD |
1.7142 USD |
1.5268 USD |
| 2022-09-12 |
1.7195 USD |
191,766.9345 KAVA |
1.7207 USD |
1.6737 USD |
1.7749 USD |
1.6962 USD |
| 2022-09-11 |
1.7253 USD |
219,841.4678 KAVA |
1.7592 USD |
1.6901 USD |
1.7952 USD |
1.7112 USD |
| 2022-09-10 |
1.7298 USD |
129,821.4984 KAVA |
1.7550 USD |
1.7100 USD |
1.7700 USD |
1.7571 USD |
| 2022-09-09 |
1.7083 USD |
264,235.3055 KAVA |
1.6525 USD |
1.6525 USD |
1.7770 USD |
1.7493 USD |
| 2022-09-08 |
1.6119 USD |
280,663.2448 KAVA |
1.5927 USD |
1.5516 USD |
1.6657 USD |
1.6533 USD |
| 2022-09-07 |
1.5470 USD |
142,569.7182 KAVA |
1.5185 USD |
1.5090 USD |
1.6044 USD |
1.6044 USD |
| 2022-09-06 |
1.5969 USD |
381,598.1449 KAVA |
1.6730 USD |
1.5294 USD |
1.7038 USD |
1.5373 USD |
| 2022-09-05 |
1.6713 USD |
51,112.3070 KAVA |
1.6972 USD |
1.6515 USD |
1.7057 USD |
1.6687 USD |
| 2022-09-04 |
1.6840 USD |
72,959.2965 KAVA |
1.6761 USD |
1.6632 USD |
1.6987 USD |
1.6879 USD |
| 2022-09-03 |
1.6837 USD |
145,734.7253 KAVA |
1.7154 USD |
1.6563 USD |
1.7172 USD |
1.6696 USD |
| 2022-09-02 |
1.7517 USD |
169,836.1106 KAVA |
1.7378 USD |
1.7034 USD |
1.7900 USD |
1.7082 USD |
| 2022-09-01 |
1.7142 USD |
142,287.5704 KAVA |
1.7761 USD |
1.6658 USD |
1.7761 USD |
1.7276 USD |
| 2022-08-31 |
1.7931 USD |
556,256.6707 KAVA |
1.6914 USD |
1.6914 USD |
1.8560 USD |
1.7800 USD |
| 2022-08-30 |
1.6891 USD |
274,106.5249 KAVA |
1.7195 USD |
1.6453 USD |
1.7623 USD |
1.6890 USD |
| 2022-08-29 |
1.6832 USD |
287,623.1538 KAVA |
1.6256 USD |
1.6058 USD |
1.7200 USD |
1.7075 USD |
| 2022-08-28 |
1.6772 USD |
189,248.9526 KAVA |
1.6383 USD |
1.6370 USD |
1.6900 USD |
1.6620 USD |
| 2022-08-27 |
1.6517 USD |
128,957.6548 KAVA |
1.6535 USD |
1.6200 USD |
1.6771 USD |
1.6329 USD |
| 2022-08-26 |
1.7600 USD |
555,317.8869 KAVA |
1.8342 USD |
1.6341 USD |
1.8691 USD |
1.6550 USD |
| 2022-08-25 |
1.8445 USD |
373,199.6102 KAVA |
1.8089 USD |
1.8049 USD |
1.8885 USD |
1.8447 USD |
| 2022-08-24 |
1.8297 USD |
244,329.1906 KAVA |
1.7936 USD |
1.7525 USD |
1.8755 USD |
1.8100 USD |
| 2022-08-23 |
1.7760 USD |
628,647.7212 KAVA |
1.7889 USD |
1.7185 USD |
1.8429 USD |
1.7911 USD |
| 2022-08-22 |
1.7746 USD |
98,060.4019 KAVA |
1.8417 USD |
1.7329 USD |
1.8616 USD |
1.7673 USD |
| 2022-08-21 |
1.8358 USD |
84,021.2055 KAVA |
1.8124 USD |
1.7922 USD |
1.8750 USD |
1.8323 USD |
| 2022-08-20 |
1.8255 USD |
161,817.6207 KAVA |
1.8405 USD |
1.7688 USD |
1.9047 USD |
1.8094 USD |
| 2022-08-19 |
1.8989 USD |
431,871.4815 KAVA |
1.9779 USD |
1.8201 USD |
1.9853 USD |
1.8280 USD |
| 2022-08-18 |
2.0847 USD |
311,298.3373 KAVA |
2.0368 USD |
2.0191 USD |
2.1533 USD |
2.0738 USD |
| 2022-08-17 |
2.1254 USD |
405,873.7066 KAVA |
2.1569 USD |
2.0153 USD |
2.2202 USD |
2.0274 USD |
| 2022-08-16 |
2.1747 USD |
314,092.8239 KAVA |
2.2464 USD |
2.1114 USD |
2.2467 USD |
2.1430 USD |
| 2022-08-15 |
2.2565 USD |
387,133.2106 KAVA |
2.2358 USD |
2.2101 USD |
2.3155 USD |
2.2250 USD |
| 2022-08-14 |
2.2447 USD |
654,774.7476 KAVA |
2.2655 USD |
2.1897 USD |
2.3018 USD |
2.2197 USD |
| 2022-08-13 |
2.3036 USD |
191,673.1789 KAVA |
2.2844 USD |
2.2626 USD |
2.3350 USD |
2.2637 USD |
| 2022-08-12 |
2.2488 USD |
261,070.8439 KAVA |
2.2600 USD |
2.2200 USD |
2.2875 USD |
2.2655 USD |
| 2022-08-11 |
2.3053 USD |
497,500.5208 KAVA |
2.3044 USD |
2.2510 USD |
2.3581 USD |
2.2851 USD |
| 2022-08-10 |
2.2383 USD |
569,689.6884 KAVA |
2.2171 USD |
2.1298 USD |
2.3350 USD |
2.2875 USD |
| 2022-08-09 |
2.2306 USD |
455,342.9805 KAVA |
2.1633 USD |
2.1463 USD |
2.2906 USD |
2.2500 USD |
| 2022-08-08 |
2.2013 USD |
418,854.1587 KAVA |
2.1335 USD |
2.1335 USD |
2.2469 USD |
2.1819 USD |
| 2022-08-07 |
2.1369 USD |
496,703.8871 KAVA |
2.1634 USD |
2.1109 USD |
2.1850 USD |
2.1264 USD |
| 2022-08-06 |
2.2077 USD |
464,079.2837 KAVA |
2.1752 USD |
2.1695 USD |
2.2599 USD |
2.1860 USD |
| 2022-08-05 |
2.1586 USD |
436,898.0511 KAVA |
2.1076 USD |
2.0973 USD |
2.2422 USD |
2.1670 USD |
| 2022-08-04 |
2.1076 USD |
263,691.5338 KAVA |
2.0396 USD |
2.0391 USD |
2.1581 USD |
2.1226 USD |
| 2022-08-03 |
2.0391 USD |
658,287.1851 KAVA |
2.0237 USD |
1.9228 USD |
2.1592 USD |
2.0651 USD |
| 2022-08-02 |
2.0234 USD |
1,327,660.8980 KAVA |
1.9768 USD |
1.8550 USD |
2.0993 USD |
2.0400 USD |
| 2022-08-01 |
1.9695 USD |
705,225.3440 KAVA |
1.8994 USD |
1.8941 USD |
2.0973 USD |
1.9361 USD |
| 2022-07-31 |
1.9401 USD |
231,235.9352 KAVA |
1.8997 USD |
1.8601 USD |
2.0143 USD |
1.9600 USD |
| 2022-07-30 |
1.9583 USD |
396,602.6010 KAVA |
1.8869 USD |
1.8694 USD |
2.0367 USD |
1.9051 USD |
| 2022-07-29 |
1.9270 USD |
416,506.0885 KAVA |
1.9342 USD |
1.8500 USD |
1.9884 USD |
1.8823 USD |
| 2022-07-28 |
1.9354 USD |
551,351.8535 KAVA |
1.8893 USD |
1.8370 USD |
2.0462 USD |
1.9731 USD |