Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3129 USD |
100,588.1397 KAVA |
0.3204 USD |
0.3028 USD |
0.3324 USD |
0.3097 USD |
| 2024-10-02 |
0.3232 USD |
256,415.5616 KAVA |
0.3341 USD |
0.3175 USD |
0.3448 USD |
0.3175 USD |
| 2024-10-01 |
0.3484 USD |
570,463.4950 KAVA |
0.3638 USD |
0.3241 USD |
0.3734 USD |
0.3346 USD |
| 2024-09-30 |
0.3746 USD |
330,006.2614 KAVA |
0.3862 USD |
0.3660 USD |
0.3862 USD |
0.3667 USD |
| 2024-09-29 |
0.3902 USD |
119,094.6316 KAVA |
0.4002 USD |
0.3848 USD |
0.4006 USD |
0.3863 USD |
| 2024-09-28 |
0.3903 USD |
52,813.8977 KAVA |
0.3975 USD |
0.3797 USD |
0.4040 USD |
0.3939 USD |
| 2024-09-27 |
0.3937 USD |
393,829.6361 KAVA |
0.3864 USD |
0.3826 USD |
0.3989 USD |
0.3950 USD |
| 2024-09-26 |
0.3869 USD |
228,323.1318 KAVA |
0.3792 USD |
0.3735 USD |
0.3920 USD |
0.3882 USD |
| 2024-09-25 |
0.3835 USD |
317,554.4625 KAVA |
0.3838 USD |
0.3784 USD |
0.3918 USD |
0.3784 USD |
| 2024-09-24 |
0.3813 USD |
182,549.9620 KAVA |
0.3792 USD |
0.3720 USD |
0.3868 USD |
0.3821 USD |
| 2024-09-23 |
0.3741 USD |
148,223.8529 KAVA |
0.3676 USD |
0.3676 USD |
0.3802 USD |
0.3761 USD |
| 2024-09-22 |
0.3784 USD |
211,057.7286 KAVA |
0.3867 USD |
0.3709 USD |
0.3867 USD |
0.3709 USD |
| 2024-09-21 |
0.3695 USD |
366,680.6803 KAVA |
0.3770 USD |
0.3623 USD |
0.3850 USD |
0.3823 USD |
| 2024-09-20 |
0.4013 USD |
826,089.7975 KAVA |
0.3933 USD |
0.3725 USD |
0.4149 USD |
0.3770 USD |
| 2024-09-19 |
0.3907 USD |
2,328,446.5096 KAVA |
0.3315 USD |
0.3295 USD |
0.4248 USD |
0.3867 USD |
| 2024-09-18 |
0.3212 USD |
824,520.5083 KAVA |
0.3033 USD |
0.3033 USD |
0.3442 USD |
0.3197 USD |
| 2024-09-17 |
0.2973 USD |
102,124.0406 KAVA |
0.2959 USD |
0.2921 USD |
0.3037 USD |
0.3017 USD |
| 2024-09-16 |
0.2980 USD |
37,109.0108 KAVA |
0.3004 USD |
0.2908 USD |
0.3041 USD |
0.2921 USD |
| 2024-09-15 |
0.3101 USD |
97,049.4348 KAVA |
0.3144 USD |
0.3056 USD |
0.3166 USD |
0.3056 USD |
| 2024-09-14 |
0.3132 USD |
64,416.9716 KAVA |
0.3183 USD |
0.3105 USD |
0.3185 USD |
0.3109 USD |
| 2024-09-13 |
0.3160 USD |
59,810.5817 KAVA |
0.3149 USD |
0.3112 USD |
0.3197 USD |
0.3177 USD |
| 2024-09-12 |
0.3080 USD |
149,405.5422 KAVA |
0.3024 USD |
0.3024 USD |
0.3151 USD |
0.3150 USD |
| 2024-09-11 |
0.2997 USD |
130,307.9233 KAVA |
0.3083 USD |
0.2957 USD |
0.3083 USD |
0.3057 USD |
| 2024-09-10 |
0.3055 USD |
206,047.8671 KAVA |
0.3002 USD |
0.2969 USD |
0.3108 USD |
0.3108 USD |
| 2024-09-09 |
0.2967 USD |
22,249.8457 KAVA |
0.2877 USD |
0.2877 USD |
0.3025 USD |
0.3025 USD |
| 2024-09-08 |
0.2834 USD |
9,657.4401 KAVA |
0.2799 USD |
0.2795 USD |
0.2873 USD |
0.2851 USD |
| 2024-09-07 |
0.2824 USD |
17,275.4766 KAVA |
0.2779 USD |
0.2755 USD |
0.2865 USD |
0.2844 USD |
| 2024-09-06 |
0.2804 USD |
27,294.2672 KAVA |
0.2859 USD |
0.2670 USD |
0.2931 USD |
0.2775 USD |
| 2024-09-05 |
0.2903 USD |
26,832.9580 KAVA |
0.2966 USD |
0.2848 USD |
0.2988 USD |
0.2880 USD |
| 2024-09-04 |
0.2910 USD |
172,561.1468 KAVA |
0.2921 USD |
0.2754 USD |
0.2996 USD |
0.2947 USD |
| 2024-09-03 |
0.2982 USD |
60,238.0245 KAVA |
0.3051 USD |
0.2912 USD |
0.3118 USD |
0.2939 USD |
| 2024-09-02 |
0.2984 USD |
92,534.6141 KAVA |
0.2904 USD |
0.2897 USD |
0.3006 USD |
0.2998 USD |
| 2024-09-01 |
0.2998 USD |
44,309.2142 KAVA |
0.3052 USD |
0.2901 USD |
0.3052 USD |
0.2901 USD |
| 2024-08-31 |
0.3105 USD |
18,135.1355 KAVA |
0.3165 USD |
0.3046 USD |
0.3176 USD |
0.3047 USD |
| 2024-08-30 |
0.3117 USD |
18,294.1311 KAVA |
0.3152 USD |
0.3004 USD |
0.3173 USD |
0.3159 USD |
| 2024-08-29 |
0.3210 USD |
24,996.3186 KAVA |
0.3133 USD |
0.3116 USD |
0.3285 USD |
0.3159 USD |
| 2024-08-28 |
0.3145 USD |
101,692.6761 KAVA |
0.3153 USD |
0.3035 USD |
0.3265 USD |
0.3122 USD |
| 2024-08-27 |
0.3246 USD |
126,895.7258 KAVA |
0.3463 USD |
0.3110 USD |
0.3516 USD |
0.3151 USD |
| 2024-08-26 |
0.3617 USD |
78,789.6813 KAVA |
0.3653 USD |
0.3461 USD |
0.3742 USD |
0.3472 USD |
| 2024-08-25 |
0.3640 USD |
14,873.3633 KAVA |
0.3721 USD |
0.3559 USD |
0.3734 USD |
0.3678 USD |
| 2024-08-24 |
0.3756 USD |
121,679.0535 KAVA |
0.3659 USD |
0.3631 USD |
0.3811 USD |
0.3808 USD |
| 2024-08-23 |
0.3581 USD |
33,345.1594 KAVA |
0.3479 USD |
0.3456 USD |
0.3649 USD |
0.3649 USD |
| 2024-08-22 |
0.3487 USD |
161,076.1159 KAVA |
0.3421 USD |
0.3393 USD |
0.3537 USD |
0.3460 USD |
| 2024-08-21 |
0.3378 USD |
68,132.8449 KAVA |
0.3350 USD |
0.3317 USD |
0.3463 USD |
0.3442 USD |
| 2024-08-20 |
0.3329 USD |
34,011.4322 KAVA |
0.3265 USD |
0.3246 USD |
0.3380 USD |
0.3311 USD |
| 2024-08-19 |
0.3187 USD |
182,399.3768 KAVA |
0.3121 USD |
0.3121 USD |
0.3265 USD |
0.3241 USD |
| 2024-08-18 |
0.3158 USD |
17,378.7104 KAVA |
0.3118 USD |
0.3073 USD |
0.3223 USD |
0.3169 USD |
| 2024-08-17 |
0.3086 USD |
67,024.6372 KAVA |
0.3064 USD |
0.3064 USD |
0.3123 USD |
0.3089 USD |
| 2024-08-16 |
0.3190 USD |
99,440.1668 KAVA |
0.3201 USD |
0.2994 USD |
0.3221 USD |
0.3115 USD |
| 2024-08-15 |
0.3252 USD |
361,778.4014 KAVA |
0.3267 USD |
0.3169 USD |
0.3299 USD |
0.3180 USD |