Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
6.0093 USD |
111,854.5855 KAVA |
5.9528 USD |
5.8277 USD |
6.1810 USD |
6.0881 USD |
| 2021-08-09 |
5.9068 USD |
229,463.8216 KAVA |
5.6897 USD |
5.4225 USD |
6.0780 USD |
5.9300 USD |
| 2021-08-08 |
5.9346 USD |
205,784.5379 KAVA |
6.0866 USD |
5.5630 USD |
6.1382 USD |
5.7398 USD |
| 2021-08-07 |
6.0890 USD |
178,012.7102 KAVA |
6.0781 USD |
5.8760 USD |
6.2874 USD |
6.0543 USD |
| 2021-08-06 |
6.0861 USD |
212,019.3200 KAVA |
6.0500 USD |
5.8638 USD |
6.2400 USD |
6.1058 USD |
| 2021-08-05 |
5.9759 USD |
174,299.6686 KAVA |
6.1326 USD |
5.7500 USD |
6.1445 USD |
6.0256 USD |
| 2021-08-04 |
5.9846 USD |
172,747.8260 KAVA |
6.0755 USD |
5.7309 USD |
6.1683 USD |
6.0592 USD |
| 2021-08-03 |
6.3603 USD |
436,325.5326 KAVA |
5.7544 USD |
5.7544 USD |
6.8700 USD |
6.1005 USD |
| 2021-08-02 |
5.7823 USD |
439,874.4333 KAVA |
5.2456 USD |
5.1773 USD |
6.1800 USD |
5.8700 USD |
| 2021-08-01 |
5.3965 USD |
342,826.9092 KAVA |
5.2482 USD |
5.1025 USD |
5.7567 USD |
5.1540 USD |
| 2021-07-31 |
5.2207 USD |
107,760.3444 KAVA |
5.2960 USD |
5.1156 USD |
5.3348 USD |
5.2690 USD |
| 2021-07-30 |
5.1138 USD |
199,348.9732 KAVA |
5.2709 USD |
4.9350 USD |
5.3008 USD |
5.2740 USD |
| 2021-07-29 |
5.3644 USD |
145,787.7646 KAVA |
5.3175 USD |
5.1600 USD |
5.6093 USD |
5.2279 USD |
| 2021-07-28 |
5.3853 USD |
193,325.3196 KAVA |
5.5403 USD |
5.1800 USD |
5.7900 USD |
5.3150 USD |
| 2021-07-27 |
5.2265 USD |
491,052.7950 KAVA |
5.0549 USD |
4.7561 USD |
5.6000 USD |
5.3677 USD |
| 2021-07-26 |
5.1996 USD |
459,595.6205 KAVA |
4.5755 USD |
4.5341 USD |
5.6614 USD |
5.0661 USD |
| 2021-07-25 |
4.3556 USD |
66,236.1780 KAVA |
4.4453 USD |
4.2324 USD |
4.6000 USD |
4.5687 USD |
| 2021-07-24 |
4.4299 USD |
154,543.2277 KAVA |
4.4265 USD |
4.2826 USD |
4.6000 USD |
4.4224 USD |
| 2021-07-23 |
4.3258 USD |
204,489.5565 KAVA |
3.9263 USD |
3.9263 USD |
4.5103 USD |
4.3828 USD |
| 2021-07-22 |
3.8771 USD |
122,788.2199 KAVA |
3.6860 USD |
3.5887 USD |
4.0255 USD |
3.9232 USD |
| 2021-07-21 |
3.5974 USD |
297,656.4223 KAVA |
3.3396 USD |
3.2190 USD |
4.0564 USD |
3.6343 USD |
| 2021-07-20 |
3.3843 USD |
228,343.0025 KAVA |
3.5831 USD |
3.2981 USD |
3.6530 USD |
3.3315 USD |
| 2021-07-19 |
3.7127 USD |
99,259.7564 KAVA |
3.9158 USD |
3.5752 USD |
3.9256 USD |
3.6309 USD |
| 2021-07-18 |
3.9603 USD |
63,506.5508 KAVA |
3.8282 USD |
3.8192 USD |
4.0941 USD |
3.9046 USD |
| 2021-07-17 |
3.7659 USD |
84,714.2193 KAVA |
3.7674 USD |
3.6777 USD |
3.9050 USD |
3.8724 USD |
| 2021-07-16 |
3.8255 USD |
118,728.7621 KAVA |
3.9439 USD |
3.6339 USD |
4.0750 USD |
3.7712 USD |
| 2021-07-15 |
3.9948 USD |
110,903.6618 KAVA |
4.2273 USD |
3.8723 USD |
4.2273 USD |
3.9687 USD |
| 2021-07-14 |
4.0356 USD |
179,507.3670 KAVA |
4.1130 USD |
3.7744 USD |
4.3146 USD |
4.2530 USD |
| 2021-07-13 |
4.1237 USD |
98,849.0225 KAVA |
4.3076 USD |
4.0000 USD |
4.3094 USD |
4.0585 USD |
| 2021-07-12 |
4.4046 USD |
102,911.9928 KAVA |
4.4411 USD |
4.2355 USD |
4.6530 USD |
4.2735 USD |
| 2021-07-11 |
4.3652 USD |
40,038.8271 KAVA |
4.3113 USD |
4.2200 USD |
4.4655 USD |
4.4200 USD |
| 2021-07-10 |
4.3377 USD |
77,677.8675 KAVA |
4.4215 USD |
4.1884 USD |
4.4833 USD |
4.3087 USD |
| 2021-07-09 |
4.3141 USD |
210,857.6481 KAVA |
4.3427 USD |
4.1600 USD |
4.5429 USD |
4.4007 USD |
| 2021-07-08 |
4.5315 USD |
183,090.7692 KAVA |
4.7858 USD |
4.2481 USD |
4.8753 USD |
4.2850 USD |
| 2021-07-07 |
4.7913 USD |
160,242.2197 KAVA |
4.5882 USD |
4.5059 USD |
4.9768 USD |
4.7879 USD |
| 2021-07-06 |
4.6570 USD |
141,922.6769 KAVA |
4.4961 USD |
4.4179 USD |
4.8632 USD |
4.5618 USD |
| 2021-07-05 |
4.5374 USD |
174,551.4200 KAVA |
4.4899 USD |
4.2344 USD |
4.7688 USD |
4.5755 USD |
| 2021-07-04 |
4.5038 USD |
185,688.1298 KAVA |
4.2885 USD |
4.1450 USD |
4.7409 USD |
4.4945 USD |
| 2021-07-03 |
4.2273 USD |
95,966.7647 KAVA |
4.1500 USD |
4.0054 USD |
4.3670 USD |
4.2987 USD |
| 2021-07-02 |
3.9250 USD |
146,940.5536 KAVA |
3.9444 USD |
3.7500 USD |
4.1512 USD |
4.0899 USD |
| 2021-07-01 |
3.9275 USD |
174,042.4169 KAVA |
4.2167 USD |
3.7628 USD |
4.2167 USD |
3.9418 USD |
| 2021-06-30 |
4.1969 USD |
314,392.3121 KAVA |
4.0238 USD |
3.8672 USD |
4.5471 USD |
4.2230 USD |
| 2021-06-29 |
3.9062 USD |
146,933.8726 KAVA |
3.6353 USD |
3.6252 USD |
4.1355 USD |
3.9820 USD |
| 2021-06-28 |
3.5780 USD |
125,242.5347 KAVA |
3.5479 USD |
3.4658 USD |
3.6721 USD |
3.6032 USD |
| 2021-06-27 |
3.4137 USD |
219,942.1446 KAVA |
3.4526 USD |
3.1488 USD |
3.5209 USD |
3.5116 USD |
| 2021-06-26 |
3.3390 USD |
167,661.0913 KAVA |
3.2323 USD |
3.1722 USD |
3.5000 USD |
3.4127 USD |
| 2021-06-25 |
3.3849 USD |
202,147.5760 KAVA |
3.5673 USD |
3.1725 USD |
3.6600 USD |
3.2872 USD |
| 2021-06-24 |
3.4573 USD |
321,036.4028 KAVA |
3.3887 USD |
3.2400 USD |
3.6248 USD |
3.5484 USD |
| 2021-06-23 |
3.4075 USD |
320,866.4083 KAVA |
3.2155 USD |
3.1649 USD |
3.6057 USD |
3.3448 USD |
| 2021-06-22 |
2.9272 USD |
755,869.1698 KAVA |
3.0938 USD |
2.5720 USD |
3.3628 USD |
3.1971 USD |