Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
5.2686 USD |
143,772.8220 KAVA |
5.0880 USD |
5.0608 USD |
5.5091 USD |
5.3590 USD |
| 2021-09-29 |
5.1369 USD |
283,501.6379 KAVA |
5.1214 USD |
4.9800 USD |
5.4036 USD |
5.0439 USD |
| 2021-09-28 |
5.3476 USD |
131,490.6538 KAVA |
5.5531 USD |
5.1718 USD |
5.5689 USD |
5.1821 USD |
| 2021-09-27 |
5.8843 USD |
236,221.2118 KAVA |
5.6240 USD |
5.5650 USD |
6.0900 USD |
5.5830 USD |
| 2021-09-26 |
5.6446 USD |
164,993.8564 KAVA |
5.9297 USD |
5.3199 USD |
5.9297 USD |
5.6996 USD |
| 2021-09-25 |
6.0675 USD |
94,407.8888 KAVA |
6.3279 USD |
5.7815 USD |
6.3300 USD |
5.9091 USD |
| 2021-09-24 |
5.9678 USD |
615,363.3802 KAVA |
6.0319 USD |
5.4195 USD |
6.4058 USD |
6.3536 USD |
| 2021-09-23 |
5.6220 USD |
312,737.9839 KAVA |
5.5038 USD |
5.3425 USD |
5.9700 USD |
5.8415 USD |
| 2021-09-22 |
5.3008 USD |
340,232.2060 KAVA |
4.6700 USD |
4.5700 USD |
5.6175 USD |
5.5371 USD |
| 2021-09-21 |
4.9843 USD |
359,725.7764 KAVA |
5.1169 USD |
4.6233 USD |
5.3307 USD |
4.6811 USD |
| 2021-09-20 |
5.3413 USD |
500,803.2994 KAVA |
6.0120 USD |
4.9627 USD |
6.0300 USD |
5.1303 USD |
| 2021-09-19 |
6.1095 USD |
81,587.2302 KAVA |
6.2850 USD |
5.9256 USD |
6.3116 USD |
6.0013 USD |
| 2021-09-18 |
6.2369 USD |
63,869.8919 KAVA |
6.1389 USD |
6.0700 USD |
6.3710 USD |
6.2604 USD |
| 2021-09-17 |
6.2190 USD |
238,454.9274 KAVA |
6.4010 USD |
6.0343 USD |
6.6277 USD |
6.1450 USD |
| 2021-09-16 |
6.3847 USD |
236,245.3677 KAVA |
6.4772 USD |
6.2200 USD |
6.7115 USD |
6.3583 USD |
| 2021-09-15 |
6.4019 USD |
120,473.8951 KAVA |
6.3807 USD |
6.2200 USD |
6.5975 USD |
6.4784 USD |
| 2021-09-14 |
6.2464 USD |
135,450.5904 KAVA |
6.2651 USD |
6.0900 USD |
6.3510 USD |
6.3373 USD |
| 2021-09-13 |
6.2569 USD |
139,960.5619 KAVA |
6.8348 USD |
5.9229 USD |
6.8659 USD |
6.2806 USD |
| 2021-09-12 |
6.5248 USD |
157,224.7408 KAVA |
6.2938 USD |
6.2794 USD |
6.7267 USD |
6.7267 USD |
| 2021-09-11 |
6.3561 USD |
141,636.8817 KAVA |
6.3396 USD |
6.1685 USD |
6.5051 USD |
6.2511 USD |
| 2021-09-10 |
6.5150 USD |
243,872.6638 KAVA |
6.7481 USD |
6.0304 USD |
7.1248 USD |
6.1010 USD |
| 2021-09-09 |
6.5173 USD |
422,762.1660 KAVA |
6.2454 USD |
6.0684 USD |
6.8795 USD |
6.7480 USD |
| 2021-09-08 |
5.9484 USD |
404,791.3965 KAVA |
6.1822 USD |
5.4577 USD |
6.3700 USD |
6.2397 USD |
| 2021-09-07 |
6.5926 USD |
977,992.5704 KAVA |
7.8296 USD |
5.7408 USD |
7.8882 USD |
6.1893 USD |
| 2021-09-06 |
7.8334 USD |
220,021.0469 KAVA |
7.9723 USD |
7.4129 USD |
8.1232 USD |
7.8299 USD |
| 2021-09-05 |
7.9622 USD |
120,219.5011 KAVA |
8.0518 USD |
7.8439 USD |
8.0518 USD |
7.9972 USD |
| 2021-09-04 |
7.9837 USD |
172,469.1881 KAVA |
8.0605 USD |
7.8702 USD |
8.1887 USD |
8.0567 USD |
| 2021-09-03 |
8.0421 USD |
187,898.2836 KAVA |
8.1463 USD |
7.9500 USD |
8.1725 USD |
8.0600 USD |
| 2021-09-02 |
8.1189 USD |
199,468.4502 KAVA |
8.1447 USD |
7.9479 USD |
8.3657 USD |
8.1134 USD |
| 2021-09-01 |
8.0134 USD |
278,789.3776 KAVA |
7.7826 USD |
7.6604 USD |
8.4700 USD |
8.1642 USD |
| 2021-08-31 |
7.9134 USD |
455,358.1874 KAVA |
7.8050 USD |
7.6347 USD |
8.3965 USD |
7.7625 USD |
| 2021-08-30 |
8.5366 USD |
726,780.7924 KAVA |
8.3808 USD |
7.6617 USD |
9.2000 USD |
7.7717 USD |
| 2021-08-29 |
8.3841 USD |
306,472.3538 KAVA |
8.6458 USD |
7.9787 USD |
8.9000 USD |
8.4989 USD |
| 2021-08-28 |
8.1718 USD |
197,850.7568 KAVA |
8.1500 USD |
7.8031 USD |
8.4766 USD |
8.3287 USD |
| 2021-08-27 |
7.8140 USD |
229,682.0395 KAVA |
7.5987 USD |
7.2369 USD |
8.1534 USD |
8.1122 USD |
| 2021-08-26 |
7.6784 USD |
138,225.3481 KAVA |
8.0790 USD |
7.4202 USD |
8.0790 USD |
7.6151 USD |
| 2021-08-25 |
7.9295 USD |
162,014.3111 KAVA |
7.8710 USD |
7.5433 USD |
8.2828 USD |
7.9269 USD |
| 2021-08-24 |
8.0739 USD |
425,653.7557 KAVA |
8.7190 USD |
7.5237 USD |
8.7278 USD |
8.1642 USD |
| 2021-08-23 |
8.2797 USD |
309,975.7384 KAVA |
8.5266 USD |
8.0299 USD |
8.6980 USD |
8.4768 USD |
| 2021-08-22 |
8.3655 USD |
494,227.4800 KAVA |
7.5291 USD |
7.4674 USD |
8.8923 USD |
8.4714 USD |
| 2021-08-21 |
7.5052 USD |
333,115.1594 KAVA |
7.0522 USD |
6.8573 USD |
8.0800 USD |
7.6779 USD |
| 2021-08-20 |
6.8240 USD |
176,930.7004 KAVA |
6.6960 USD |
6.5229 USD |
7.1132 USD |
7.0390 USD |
| 2021-08-19 |
6.3347 USD |
196,582.7928 KAVA |
6.4311 USD |
6.0634 USD |
6.6306 USD |
6.5747 USD |
| 2021-08-18 |
6.3636 USD |
274,066.2378 KAVA |
6.3430 USD |
5.9591 USD |
6.6752 USD |
6.4110 USD |
| 2021-08-17 |
6.7976 USD |
436,328.5637 KAVA |
6.4108 USD |
6.2200 USD |
7.2971 USD |
6.5039 USD |
| 2021-08-16 |
6.5608 USD |
269,217.8463 KAVA |
6.5826 USD |
6.3085 USD |
6.7768 USD |
6.4580 USD |
| 2021-08-15 |
6.5291 USD |
409,808.8395 KAVA |
6.0700 USD |
6.0207 USD |
6.9301 USD |
6.5848 USD |
| 2021-08-14 |
6.0542 USD |
127,876.1531 KAVA |
6.1600 USD |
5.8877 USD |
6.2336 USD |
6.0697 USD |
| 2021-08-13 |
6.0128 USD |
163,129.1577 KAVA |
5.8902 USD |
5.7842 USD |
6.1715 USD |
6.1377 USD |
| 2021-08-12 |
5.9262 USD |
129,049.1115 KAVA |
6.1747 USD |
5.6647 USD |
6.2802 USD |
5.7710 USD |