Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
4.4938 USD |
610,621.0558 KAVA |
4.4979 USD |
4.2927 USD |
4.8214 USD |
4.7557 USD |
| 2022-01-07 |
4.2333 USD |
1,293,882.4940 KAVA |
4.2192 USD |
3.7838 USD |
4.8498 USD |
4.4776 USD |
| 2022-01-06 |
4.1704 USD |
334,045.3183 KAVA |
4.3763 USD |
4.0316 USD |
4.4444 USD |
4.1989 USD |
| 2022-01-05 |
4.6811 USD |
664,139.2562 KAVA |
5.0152 USD |
4.1500 USD |
5.0800 USD |
4.4168 USD |
| 2022-01-04 |
4.7785 USD |
622,584.0106 KAVA |
4.5395 USD |
4.2380 USD |
5.0543 USD |
4.9546 USD |
| 2022-01-03 |
4.3854 USD |
368,987.0226 KAVA |
4.2886 USD |
4.2620 USD |
4.5000 USD |
4.4891 USD |
| 2022-01-02 |
4.3638 USD |
253,528.6216 KAVA |
4.4900 USD |
4.2642 USD |
4.4939 USD |
4.2958 USD |
| 2022-01-01 |
4.3425 USD |
552,636.6060 KAVA |
3.9496 USD |
3.9382 USD |
4.5255 USD |
4.4764 USD |
| 2021-12-31 |
3.9292 USD |
419,460.4308 KAVA |
3.7957 USD |
3.7276 USD |
4.0328 USD |
3.9809 USD |
| 2021-12-30 |
3.7729 USD |
356,533.8524 KAVA |
3.5554 USD |
3.4819 USD |
4.0527 USD |
3.8217 USD |
| 2021-12-29 |
3.6506 USD |
171,928.7261 KAVA |
3.7315 USD |
3.5500 USD |
3.7676 USD |
3.6267 USD |
| 2021-12-28 |
3.8669 USD |
269,871.1754 KAVA |
4.1384 USD |
3.6900 USD |
4.1384 USD |
3.7543 USD |
| 2021-12-27 |
4.1849 USD |
202,316.1547 KAVA |
4.0812 USD |
4.0671 USD |
4.2974 USD |
4.1855 USD |
| 2021-12-26 |
4.0502 USD |
282,906.3100 KAVA |
3.9671 USD |
3.8444 USD |
4.1261 USD |
4.0580 USD |
| 2021-12-25 |
3.9524 USD |
100,690.9354 KAVA |
3.9990 USD |
3.8899 USD |
4.0692 USD |
3.9569 USD |
| 2021-12-24 |
3.9730 USD |
175,057.9881 KAVA |
3.9172 USD |
3.8602 USD |
4.0785 USD |
3.9846 USD |
| 2021-12-23 |
3.8615 USD |
379,447.6480 KAVA |
3.6259 USD |
3.5851 USD |
4.0500 USD |
3.9203 USD |
| 2021-12-22 |
3.6591 USD |
251,839.6710 KAVA |
3.5792 USD |
3.5400 USD |
3.7962 USD |
3.6215 USD |
| 2021-12-21 |
3.5326 USD |
212,949.3014 KAVA |
3.4956 USD |
3.4482 USD |
3.5826 USD |
3.5653 USD |
| 2021-12-20 |
3.4909 USD |
788,084.3041 KAVA |
3.5863 USD |
3.2100 USD |
3.9026 USD |
3.4941 USD |
| 2021-12-19 |
3.7450 USD |
135,103.7764 KAVA |
3.7777 USD |
3.6043 USD |
3.9076 USD |
3.6355 USD |
| 2021-12-18 |
3.7247 USD |
124,294.4121 KAVA |
3.5329 USD |
3.4773 USD |
3.8186 USD |
3.7952 USD |
| 2021-12-17 |
3.6589 USD |
350,239.2490 KAVA |
3.6910 USD |
3.4342 USD |
3.8567 USD |
3.5360 USD |
| 2021-12-16 |
3.6202 USD |
153,207.3754 KAVA |
3.4565 USD |
3.4565 USD |
3.7500 USD |
3.7059 USD |
| 2021-12-15 |
3.3933 USD |
255,234.1546 KAVA |
3.3839 USD |
3.2200 USD |
3.5213 USD |
3.4810 USD |
| 2021-12-14 |
3.3568 USD |
319,821.6891 KAVA |
3.2221 USD |
3.1821 USD |
3.6302 USD |
3.3888 USD |
| 2021-12-13 |
3.3191 USD |
249,180.3022 KAVA |
3.6305 USD |
3.1993 USD |
3.6400 USD |
3.2300 USD |
| 2021-12-12 |
3.5569 USD |
83,685.3420 KAVA |
3.6035 USD |
3.4775 USD |
3.6324 USD |
3.6213 USD |
| 2021-12-11 |
3.5068 USD |
83,877.6001 KAVA |
3.4399 USD |
3.3704 USD |
3.5976 USD |
3.5947 USD |
| 2021-12-10 |
3.5554 USD |
165,115.4228 KAVA |
3.5947 USD |
3.4488 USD |
3.6895 USD |
3.5102 USD |
| 2021-12-09 |
3.7477 USD |
132,276.3862 KAVA |
4.0632 USD |
3.5863 USD |
4.0750 USD |
3.6717 USD |
| 2021-12-08 |
4.0193 USD |
283,587.1803 KAVA |
3.9733 USD |
3.7876 USD |
4.1900 USD |
4.0394 USD |
| 2021-12-07 |
3.9377 USD |
271,254.8940 KAVA |
3.9553 USD |
3.8476 USD |
4.0298 USD |
3.9146 USD |
| 2021-12-06 |
3.6343 USD |
284,954.4270 KAVA |
3.8093 USD |
3.3965 USD |
3.8970 USD |
3.8948 USD |
| 2021-12-05 |
3.8809 USD |
212,087.2039 KAVA |
4.0529 USD |
3.6870 USD |
4.1200 USD |
3.8020 USD |
| 2021-12-04 |
3.9280 USD |
1,206,231.9284 KAVA |
4.8203 USD |
3.3000 USD |
4.8203 USD |
4.0754 USD |
| 2021-12-03 |
4.9733 USD |
157,203.1872 KAVA |
5.1744 USD |
4.6939 USD |
5.1791 USD |
4.8200 USD |
| 2021-12-02 |
5.2388 USD |
220,096.8343 KAVA |
5.1857 USD |
5.0011 USD |
5.5242 USD |
5.2119 USD |
| 2021-12-01 |
5.0921 USD |
96,717.5028 KAVA |
5.0020 USD |
4.9522 USD |
5.2109 USD |
5.0808 USD |
| 2021-11-30 |
4.9919 USD |
141,279.1582 KAVA |
5.0039 USD |
4.8459 USD |
5.1122 USD |
5.0255 USD |
| 2021-11-29 |
4.9418 USD |
155,344.2048 KAVA |
4.9453 USD |
4.8538 USD |
5.0295 USD |
4.9958 USD |
| 2021-11-28 |
4.7865 USD |
178,266.5317 KAVA |
4.9979 USD |
4.5816 USD |
4.9979 USD |
4.8603 USD |
| 2021-11-27 |
5.0534 USD |
67,890.0729 KAVA |
4.8943 USD |
4.8935 USD |
5.2064 USD |
4.9800 USD |
| 2021-11-26 |
5.0551 USD |
285,996.6312 KAVA |
5.3714 USD |
4.7871 USD |
5.5361 USD |
4.9367 USD |
| 2021-11-25 |
5.2881 USD |
143,692.5261 KAVA |
5.2639 USD |
5.1728 USD |
5.4078 USD |
5.2961 USD |
| 2021-11-24 |
5.3481 USD |
152,460.8147 KAVA |
5.3521 USD |
5.1334 USD |
5.5781 USD |
5.2387 USD |
| 2021-11-23 |
5.2333 USD |
235,876.3920 KAVA |
5.0574 USD |
4.9446 USD |
5.5210 USD |
5.3751 USD |
| 2021-11-22 |
5.1036 USD |
207,758.6778 KAVA |
5.2319 USD |
4.9709 USD |
5.2344 USD |
5.0494 USD |
| 2021-11-21 |
5.2270 USD |
213,124.5353 KAVA |
5.2529 USD |
5.1501 USD |
5.3459 USD |
5.2562 USD |
| 2021-11-20 |
5.2109 USD |
146,774.8762 KAVA |
5.1670 USD |
5.0483 USD |
5.2910 USD |
5.2543 USD |