Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.8141 USD |
397,029.5501 KAVA |
1.7122 USD |
1.6822 USD |
1.8923 USD |
1.8774 USD |
| 2022-07-26 |
1.6657 USD |
158,027.9550 KAVA |
1.6715 USD |
1.6426 USD |
1.7169 USD |
1.7081 USD |
| 2022-07-25 |
1.7474 USD |
399,529.4775 KAVA |
1.7952 USD |
1.6988 USD |
1.8043 USD |
1.7177 USD |
| 2022-07-24 |
1.8269 USD |
144,450.5510 KAVA |
1.8090 USD |
1.7890 USD |
1.8567 USD |
1.7979 USD |
| 2022-07-23 |
1.7759 USD |
436,527.2496 KAVA |
1.7703 USD |
1.7531 USD |
1.8250 USD |
1.7815 USD |
| 2022-07-22 |
1.8252 USD |
539,970.5390 KAVA |
1.7930 USD |
1.7542 USD |
1.8926 USD |
1.7750 USD |
| 2022-07-21 |
1.7771 USD |
321,467.2043 KAVA |
1.7991 USD |
1.7189 USD |
1.8329 USD |
1.7928 USD |
| 2022-07-20 |
1.9243 USD |
437,640.9697 KAVA |
1.9505 USD |
1.7888 USD |
1.9982 USD |
1.8417 USD |
| 2022-07-19 |
1.9568 USD |
806,015.0384 KAVA |
1.8485 USD |
1.8306 USD |
2.0226 USD |
1.9587 USD |
| 2022-07-18 |
1.8150 USD |
650,241.3808 KAVA |
1.7456 USD |
1.7437 USD |
1.8791 USD |
1.8210 USD |
| 2022-07-17 |
1.7648 USD |
259,943.4820 KAVA |
1.7640 USD |
1.7247 USD |
1.7994 USD |
1.7764 USD |
| 2022-07-16 |
1.7340 USD |
86,116.9587 KAVA |
1.7348 USD |
1.6887 USD |
1.7735 USD |
1.7509 USD |
| 2022-07-15 |
1.7157 USD |
292,034.4139 KAVA |
1.7011 USD |
1.6510 USD |
1.7816 USD |
1.7249 USD |
| 2022-07-14 |
1.6479 USD |
219,440.5656 KAVA |
1.6444 USD |
1.5760 USD |
1.7322 USD |
1.6967 USD |
| 2022-07-13 |
1.5688 USD |
326,747.9199 KAVA |
1.6001 USD |
1.5065 USD |
1.6465 USD |
1.6110 USD |
| 2022-07-12 |
1.6560 USD |
435,585.2522 KAVA |
1.6753 USD |
1.6021 USD |
1.7170 USD |
1.6194 USD |
| 2022-07-11 |
1.7531 USD |
370,242.3843 KAVA |
1.7894 USD |
1.7000 USD |
1.7924 USD |
1.7004 USD |
| 2022-07-10 |
1.8287 USD |
142,378.6093 KAVA |
1.9019 USD |
1.7801 USD |
1.9019 USD |
1.7837 USD |
| 2022-07-09 |
1.8939 USD |
358,597.2836 KAVA |
1.8280 USD |
1.8280 USD |
1.9777 USD |
1.8961 USD |
| 2022-07-08 |
1.8573 USD |
235,067.0397 KAVA |
1.8722 USD |
1.7998 USD |
1.9253 USD |
1.8662 USD |
| 2022-07-07 |
1.8519 USD |
232,080.1982 KAVA |
1.8276 USD |
1.7973 USD |
1.8988 USD |
1.8757 USD |
| 2022-07-06 |
1.8186 USD |
298,729.1262 KAVA |
1.8041 USD |
1.7575 USD |
1.8782 USD |
1.8241 USD |
| 2022-07-05 |
1.7947 USD |
303,448.2742 KAVA |
1.7980 USD |
1.7172 USD |
1.8668 USD |
1.8247 USD |
| 2022-07-04 |
1.7586 USD |
171,692.1529 KAVA |
1.7433 USD |
1.6843 USD |
1.8051 USD |
1.7905 USD |
| 2022-07-03 |
1.7683 USD |
152,296.4901 KAVA |
1.7954 USD |
1.7332 USD |
1.8051 USD |
1.7620 USD |
| 2022-07-02 |
1.7799 USD |
149,877.0467 KAVA |
1.7869 USD |
1.7314 USD |
1.8260 USD |
1.7998 USD |
| 2022-07-01 |
1.7911 USD |
308,340.4994 KAVA |
1.7573 USD |
1.7150 USD |
1.8652 USD |
1.8119 USD |
| 2022-06-30 |
1.7457 USD |
342,137.1509 KAVA |
1.8844 USD |
1.6576 USD |
1.8976 USD |
1.7295 USD |
| 2022-06-29 |
1.9031 USD |
507,865.8462 KAVA |
1.9876 USD |
1.8348 USD |
2.0017 USD |
1.8872 USD |
| 2022-06-28 |
2.0409 USD |
965,879.9008 KAVA |
1.9308 USD |
1.9308 USD |
2.1144 USD |
2.0066 USD |
| 2022-06-27 |
1.9389 USD |
563,966.9260 KAVA |
1.8225 USD |
1.8138 USD |
2.0839 USD |
1.9304 USD |
| 2022-06-26 |
1.9490 USD |
711,287.6580 KAVA |
1.8196 USD |
1.8029 USD |
2.0407 USD |
1.8700 USD |
| 2022-06-25 |
1.8028 USD |
443,370.7657 KAVA |
1.8319 USD |
1.7401 USD |
1.8790 USD |
1.8041 USD |
| 2022-06-24 |
1.8217 USD |
403,370.5084 KAVA |
1.7701 USD |
1.7688 USD |
1.8794 USD |
1.8316 USD |
| 2022-06-23 |
1.7682 USD |
507,010.0471 KAVA |
1.6026 USD |
1.6022 USD |
1.8586 USD |
1.7590 USD |
| 2022-06-22 |
1.6592 USD |
376,220.6212 KAVA |
1.6989 USD |
1.5929 USD |
1.7321 USD |
1.6158 USD |
| 2022-06-21 |
1.7150 USD |
330,225.4052 KAVA |
1.6581 USD |
1.6517 USD |
1.7850 USD |
1.7019 USD |
| 2022-06-20 |
1.6152 USD |
295,993.7757 KAVA |
1.5985 USD |
1.5134 USD |
1.6844 USD |
1.6515 USD |
| 2022-06-19 |
1.5169 USD |
382,232.9453 KAVA |
1.5130 USD |
1.4342 USD |
1.6233 USD |
1.6034 USD |
| 2022-06-18 |
1.5117 USD |
423,437.3826 KAVA |
1.6500 USD |
1.3965 USD |
1.6773 USD |
1.4904 USD |
| 2022-06-17 |
1.6399 USD |
474,089.6691 KAVA |
1.5998 USD |
1.5803 USD |
1.6919 USD |
1.6549 USD |
| 2022-06-16 |
1.6744 USD |
570,210.2352 KAVA |
1.8370 USD |
1.5871 USD |
1.8481 USD |
1.6156 USD |
| 2022-06-15 |
1.6090 USD |
693,462.1176 KAVA |
1.6862 USD |
1.4798 USD |
1.8102 USD |
1.7826 USD |
| 2022-06-14 |
1.6552 USD |
460,038.8399 KAVA |
1.7261 USD |
1.5672 USD |
1.7583 USD |
1.6933 USD |
| 2022-06-13 |
1.7130 USD |
1,303,826.0891 KAVA |
1.8983 USD |
1.5577 USD |
1.9030 USD |
1.6636 USD |
| 2022-06-12 |
2.0008 USD |
492,166.2819 KAVA |
2.1225 USD |
1.9100 USD |
2.1428 USD |
1.9722 USD |
| 2022-06-11 |
2.2141 USD |
481,331.2968 KAVA |
2.3601 USD |
2.0900 USD |
2.4300 USD |
2.1152 USD |
| 2022-06-10 |
2.4644 USD |
578,630.2157 KAVA |
2.5336 USD |
2.3345 USD |
2.6193 USD |
2.3944 USD |
| 2022-06-09 |
2.6033 USD |
240,017.0337 KAVA |
2.5818 USD |
2.5084 USD |
2.7242 USD |
2.5232 USD |
| 2022-06-08 |
2.6225 USD |
230,376.4127 KAVA |
2.6233 USD |
2.5559 USD |
2.7159 USD |
2.5943 USD |