Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.7089 USD |
149,022.6641 KAVA |
0.7157 USD |
0.6969 USD |
0.7236 USD |
0.7093 USD |
| 2024-12-06 |
0.7200 USD |
440,201.0654 KAVA |
0.7145 USD |
0.6910 USD |
0.7406 USD |
0.7191 USD |
| 2024-12-05 |
0.7084 USD |
340,208.3969 KAVA |
0.7040 USD |
0.6650 USD |
0.7484 USD |
0.7448 USD |
| 2024-12-04 |
0.7085 USD |
760,262.1138 KAVA |
0.7000 USD |
0.6702 USD |
0.7383 USD |
0.7140 USD |
| 2024-12-03 |
0.6553 USD |
650,042.8808 KAVA |
0.6299 USD |
0.6043 USD |
0.7054 USD |
0.6800 USD |
| 2024-12-02 |
0.5920 USD |
368,517.1469 KAVA |
0.6105 USD |
0.5631 USD |
0.6169 USD |
0.5949 USD |
| 2024-12-01 |
0.6082 USD |
351,658.9068 KAVA |
0.6119 USD |
0.5841 USD |
0.6225 USD |
0.6072 USD |
| 2024-11-30 |
0.6085 USD |
206,588.6453 KAVA |
0.6012 USD |
0.5910 USD |
0.6200 USD |
0.6200 USD |
| 2024-11-29 |
0.5783 USD |
316,098.2042 KAVA |
0.5494 USD |
0.5328 USD |
0.6033 USD |
0.5976 USD |
| 2024-11-28 |
0.5449 USD |
379,392.5256 KAVA |
0.5561 USD |
0.5291 USD |
0.5561 USD |
0.5469 USD |
| 2024-11-27 |
0.5354 USD |
359,517.5459 KAVA |
0.5264 USD |
0.5157 USD |
0.5594 USD |
0.5579 USD |
| 2024-11-26 |
0.5134 USD |
410,745.5190 KAVA |
0.5125 USD |
0.4837 USD |
0.5510 USD |
0.4992 USD |
| 2024-11-25 |
0.5250 USD |
898,556.2417 KAVA |
0.5248 USD |
0.5077 USD |
0.5527 USD |
0.5077 USD |
| 2024-11-24 |
0.5224 USD |
1,018,258.6631 KAVA |
0.5084 USD |
0.4860 USD |
0.5699 USD |
0.5166 USD |
| 2024-11-23 |
0.4939 USD |
903,727.9223 KAVA |
0.4802 USD |
0.4620 USD |
0.5163 USD |
0.4988 USD |
| 2024-11-22 |
0.4607 USD |
205,644.6023 KAVA |
0.4603 USD |
0.4446 USD |
0.4770 USD |
0.4770 USD |
| 2024-11-21 |
0.4518 USD |
106,417.1936 KAVA |
0.4372 USD |
0.4285 USD |
0.4700 USD |
0.4593 USD |
| 2024-11-20 |
0.4456 USD |
330,692.1480 KAVA |
0.4619 USD |
0.4285 USD |
0.4619 USD |
0.4410 USD |
| 2024-11-19 |
0.4787 USD |
599,779.3604 KAVA |
0.4741 USD |
0.4581 USD |
0.5214 USD |
0.4607 USD |
| 2024-11-18 |
0.4670 USD |
1,017,301.2203 KAVA |
0.4461 USD |
0.4339 USD |
0.4984 USD |
0.4819 USD |
| 2024-11-17 |
0.4562 USD |
1,500,214.7109 KAVA |
0.4240 USD |
0.4152 USD |
0.5049 USD |
0.4514 USD |
| 2024-11-16 |
0.4132 USD |
393,432.4437 KAVA |
0.3975 USD |
0.3975 USD |
0.4256 USD |
0.4241 USD |
| 2024-11-15 |
0.3871 USD |
393,868.4564 KAVA |
0.3788 USD |
0.3687 USD |
0.3962 USD |
0.3960 USD |
| 2024-11-14 |
0.3910 USD |
724,400.8801 KAVA |
0.3879 USD |
0.3734 USD |
0.4114 USD |
0.3801 USD |
| 2024-11-13 |
0.4079 USD |
638,639.0551 KAVA |
0.4077 USD |
0.3827 USD |
0.4320 USD |
0.4050 USD |
| 2024-11-12 |
0.4110 USD |
822,599.6235 KAVA |
0.4016 USD |
0.3830 USD |
0.4565 USD |
0.3973 USD |
| 2024-11-11 |
0.3800 USD |
516,645.8269 KAVA |
0.3758 USD |
0.3660 USD |
0.3969 USD |
0.3957 USD |
| 2024-11-10 |
0.3637 USD |
78,625.8232 KAVA |
0.3578 USD |
0.3534 USD |
0.3738 USD |
0.3736 USD |
| 2024-11-09 |
0.3505 USD |
250,480.9632 KAVA |
0.3430 USD |
0.3429 USD |
0.3550 USD |
0.3500 USD |
| 2024-11-08 |
0.3409 USD |
168,907.3742 KAVA |
0.3443 USD |
0.3355 USD |
0.3470 USD |
0.3404 USD |
| 2024-11-07 |
0.3397 USD |
114,576.6017 KAVA |
0.3451 USD |
0.3343 USD |
0.3506 USD |
0.3401 USD |
| 2024-11-06 |
0.3374 USD |
175,842.3668 KAVA |
0.3119 USD |
0.3119 USD |
0.3454 USD |
0.3454 USD |
| 2024-11-05 |
0.3093 USD |
101,698.9549 KAVA |
0.2951 USD |
0.2949 USD |
0.3139 USD |
0.3097 USD |
| 2024-11-04 |
0.2979 USD |
131,047.2598 KAVA |
0.3017 USD |
0.2905 USD |
0.3099 USD |
0.2930 USD |
| 2024-11-03 |
0.3039 USD |
85,014.0255 KAVA |
0.3195 USD |
0.2936 USD |
0.3195 USD |
0.3064 USD |
| 2024-11-02 |
0.3236 USD |
8,679.0986 KAVA |
0.3232 USD |
0.3141 USD |
0.3279 USD |
0.3198 USD |
| 2024-11-01 |
0.3247 USD |
91,338.1922 KAVA |
0.3261 USD |
0.3185 USD |
0.3347 USD |
0.3228 USD |
| 2024-10-31 |
0.3328 USD |
123,340.0982 KAVA |
0.3504 USD |
0.3290 USD |
0.3504 USD |
0.3302 USD |
| 2024-10-30 |
0.3505 USD |
370,216.5554 KAVA |
0.3470 USD |
0.3429 USD |
0.3604 USD |
0.3508 USD |
| 2024-10-29 |
0.3368 USD |
235,155.8663 KAVA |
0.3267 USD |
0.3267 USD |
0.3497 USD |
0.3481 USD |
| 2024-10-28 |
0.3194 USD |
268,872.5791 KAVA |
0.3289 USD |
0.3139 USD |
0.3305 USD |
0.3190 USD |
| 2024-10-27 |
0.3259 USD |
20,549.4205 KAVA |
0.3221 USD |
0.3189 USD |
0.3311 USD |
0.3299 USD |
| 2024-10-26 |
0.3235 USD |
171,102.7691 KAVA |
0.3185 USD |
0.3159 USD |
0.3288 USD |
0.3223 USD |
| 2024-10-25 |
0.3377 USD |
53,997.0994 KAVA |
0.3497 USD |
0.3091 USD |
0.3524 USD |
0.3199 USD |
| 2024-10-24 |
0.3480 USD |
75,487.9094 KAVA |
0.3489 USD |
0.3384 USD |
0.3526 USD |
0.3520 USD |
| 2024-10-23 |
0.3466 USD |
26,032.5490 KAVA |
0.3618 USD |
0.3365 USD |
0.3628 USD |
0.3440 USD |
| 2024-10-22 |
0.3630 USD |
24,093.5520 KAVA |
0.3663 USD |
0.3564 USD |
0.3712 USD |
0.3626 USD |
| 2024-10-21 |
0.3758 USD |
98,661.8132 KAVA |
0.3847 USD |
0.3647 USD |
0.3853 USD |
0.3681 USD |
| 2024-10-20 |
0.3775 USD |
274,741.1383 KAVA |
0.3733 USD |
0.3707 USD |
0.3902 USD |
0.3782 USD |
| 2024-10-19 |
0.3688 USD |
19,683.5369 KAVA |
0.3659 USD |
0.3644 USD |
0.3733 USD |
0.3693 USD |