Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
4.1764 USD |
369,300.1159 KAVA |
4.0661 USD |
3.9775 USD |
4.2885 USD |
4.2885 USD |
| 2022-04-17 |
4.2591 USD |
279,909.8786 KAVA |
4.2173 USD |
4.1310 USD |
4.3666 USD |
4.1847 USD |
| 2022-04-16 |
4.1942 USD |
87,355.0910 KAVA |
4.3121 USD |
4.1262 USD |
4.3157 USD |
4.2250 USD |
| 2022-04-15 |
4.2955 USD |
137,141.2168 KAVA |
4.3044 USD |
4.1863 USD |
4.4540 USD |
4.3056 USD |
| 2022-04-14 |
4.2722 USD |
397,339.6256 KAVA |
4.1137 USD |
4.0899 USD |
4.5168 USD |
4.3163 USD |
| 2022-04-13 |
4.0431 USD |
333,881.8493 KAVA |
4.1448 USD |
3.8662 USD |
4.1912 USD |
4.1100 USD |
| 2022-04-12 |
4.1201 USD |
401,327.7127 KAVA |
4.1812 USD |
4.0000 USD |
4.2869 USD |
4.0997 USD |
| 2022-04-11 |
4.3913 USD |
378,981.5859 KAVA |
4.7558 USD |
4.0774 USD |
4.7692 USD |
4.1838 USD |
| 2022-04-10 |
4.6196 USD |
320,295.5501 KAVA |
4.7441 USD |
4.3547 USD |
4.8266 USD |
4.7154 USD |
| 2022-04-09 |
4.8328 USD |
717,755.0116 KAVA |
4.5374 USD |
4.5374 USD |
5.0080 USD |
4.6871 USD |
| 2022-04-08 |
4.8298 USD |
548,947.6083 KAVA |
4.6412 USD |
4.6045 USD |
5.0150 USD |
4.6234 USD |
| 2022-04-07 |
4.4781 USD |
493,288.7554 KAVA |
4.2664 USD |
4.1553 USD |
4.7803 USD |
4.6570 USD |
| 2022-04-06 |
4.3312 USD |
413,918.9858 KAVA |
4.2888 USD |
4.0500 USD |
4.5232 USD |
4.4071 USD |
| 2022-04-05 |
4.4211 USD |
153,060.3633 KAVA |
4.4996 USD |
4.2931 USD |
4.5619 USD |
4.3418 USD |
| 2022-04-04 |
4.4369 USD |
248,691.7846 KAVA |
4.6372 USD |
4.2769 USD |
4.6372 USD |
4.4397 USD |
| 2022-04-03 |
4.4962 USD |
101,630.6132 KAVA |
4.4541 USD |
4.3571 USD |
4.6324 USD |
4.6150 USD |
| 2022-04-02 |
4.5371 USD |
184,321.8285 KAVA |
4.5349 USD |
4.3638 USD |
4.6460 USD |
4.5541 USD |
| 2022-04-01 |
4.4993 USD |
399,395.7820 KAVA |
4.5163 USD |
4.2549 USD |
4.9599 USD |
4.4621 USD |
| 2022-03-31 |
4.4954 USD |
322,068.8391 KAVA |
4.5591 USD |
4.3687 USD |
4.6722 USD |
4.5007 USD |
| 2022-03-30 |
4.5452 USD |
194,545.6737 KAVA |
4.5347 USD |
4.3733 USD |
4.6515 USD |
4.5517 USD |
| 2022-03-29 |
4.6328 USD |
368,385.0721 KAVA |
4.4037 USD |
4.3877 USD |
4.9237 USD |
4.5046 USD |
| 2022-03-28 |
4.5762 USD |
1,220,418.7407 KAVA |
4.1087 USD |
4.0895 USD |
4.8298 USD |
4.4599 USD |
| 2022-03-27 |
3.9982 USD |
464,566.8979 KAVA |
3.8932 USD |
3.8277 USD |
4.1341 USD |
4.0929 USD |
| 2022-03-26 |
3.8586 USD |
162,899.1515 KAVA |
3.7533 USD |
3.7407 USD |
4.0078 USD |
3.8882 USD |
| 2022-03-25 |
3.7712 USD |
165,708.2571 KAVA |
3.7933 USD |
3.6906 USD |
3.8336 USD |
3.7140 USD |
| 2022-03-24 |
3.7837 USD |
322,250.5602 KAVA |
3.8900 USD |
3.6941 USD |
3.9007 USD |
3.8078 USD |
| 2022-03-23 |
3.8103 USD |
355,870.2966 KAVA |
3.7002 USD |
3.6798 USD |
3.9300 USD |
3.8819 USD |
| 2022-03-22 |
3.6708 USD |
154,637.9273 KAVA |
3.5212 USD |
3.5086 USD |
3.7761 USD |
3.7240 USD |
| 2022-03-21 |
3.5120 USD |
137,208.4878 KAVA |
3.5073 USD |
3.3841 USD |
3.5944 USD |
3.5267 USD |
| 2022-03-20 |
3.5036 USD |
259,557.7457 KAVA |
3.4223 USD |
3.3703 USD |
3.5892 USD |
3.5217 USD |
| 2022-03-19 |
3.4322 USD |
156,287.7057 KAVA |
3.3816 USD |
3.3438 USD |
3.4889 USD |
3.4147 USD |
| 2022-03-18 |
3.2465 USD |
182,987.6942 KAVA |
3.3671 USD |
3.1690 USD |
3.3751 USD |
3.3188 USD |
| 2022-03-17 |
3.1996 USD |
248,440.8003 KAVA |
3.1897 USD |
3.1290 USD |
3.2613 USD |
3.1833 USD |
| 2022-03-16 |
3.0869 USD |
356,583.9686 KAVA |
3.0323 USD |
2.9941 USD |
3.1808 USD |
3.1622 USD |
| 2022-03-15 |
3.0109 USD |
191,626.1712 KAVA |
3.0657 USD |
2.9588 USD |
3.0703 USD |
3.0437 USD |
| 2022-03-14 |
2.9965 USD |
120,200.5506 KAVA |
2.9668 USD |
2.9294 USD |
3.0521 USD |
3.0451 USD |
| 2022-03-13 |
3.0389 USD |
134,285.0955 KAVA |
3.0608 USD |
2.9525 USD |
3.1304 USD |
2.9525 USD |
| 2022-03-12 |
3.1060 USD |
56,090.8175 KAVA |
3.0529 USD |
3.0486 USD |
3.1331 USD |
3.0868 USD |
| 2022-03-11 |
3.0951 USD |
203,411.4452 KAVA |
3.1220 USD |
3.0249 USD |
3.2087 USD |
3.0737 USD |
| 2022-03-10 |
3.1118 USD |
194,122.5307 KAVA |
3.2281 USD |
3.0191 USD |
3.2468 USD |
3.1427 USD |
| 2022-03-09 |
3.2075 USD |
234,550.0808 KAVA |
3.0514 USD |
3.0500 USD |
3.3347 USD |
3.2162 USD |
| 2022-03-08 |
3.1188 USD |
356,221.3703 KAVA |
3.0124 USD |
2.9988 USD |
3.3205 USD |
3.0482 USD |
| 2022-03-07 |
3.0639 USD |
264,954.6165 KAVA |
3.1186 USD |
2.9655 USD |
3.2048 USD |
3.0459 USD |
| 2022-03-06 |
3.1484 USD |
94,839.8816 KAVA |
3.2368 USD |
3.0701 USD |
3.2650 USD |
3.1886 USD |
| 2022-03-05 |
3.1199 USD |
202,305.2881 KAVA |
3.1332 USD |
3.0424 USD |
3.2301 USD |
3.2233 USD |
| 2022-03-04 |
3.2950 USD |
447,231.4218 KAVA |
3.3606 USD |
3.1196 USD |
3.4298 USD |
3.1572 USD |
| 2022-03-03 |
3.4443 USD |
271,137.7977 KAVA |
3.5026 USD |
3.3247 USD |
3.6262 USD |
3.3913 USD |
| 2022-03-02 |
3.5499 USD |
562,718.9272 KAVA |
3.5318 USD |
3.2800 USD |
3.6442 USD |
3.5268 USD |
| 2022-03-01 |
3.5187 USD |
454,080.6581 KAVA |
3.4085 USD |
3.4031 USD |
3.6427 USD |
3.5644 USD |
| 2022-02-28 |
3.1640 USD |
267,594.2432 KAVA |
3.0071 USD |
2.9625 USD |
3.4129 USD |
3.3948 USD |