Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
2.9272 USD |
755,869.1698 KAVA |
3.0938 USD |
2.5720 USD |
3.3628 USD |
3.1971 USD |
| 2021-06-21 |
3.5343 USD |
662,219.2554 KAVA |
4.0176 USD |
3.0778 USD |
4.0176 USD |
3.0868 USD |
| 2021-06-20 |
3.8558 USD |
263,776.4800 KAVA |
3.8453 USD |
3.5906 USD |
4.0873 USD |
4.0062 USD |
| 2021-06-19 |
3.8571 USD |
149,091.5608 KAVA |
3.7480 USD |
3.6578 USD |
4.0100 USD |
3.9195 USD |
| 2021-06-18 |
3.8806 USD |
169,396.8130 KAVA |
4.1520 USD |
3.6250 USD |
4.1752 USD |
3.7203 USD |
| 2021-06-17 |
4.0679 USD |
233,855.7932 KAVA |
4.1394 USD |
3.9318 USD |
4.2556 USD |
4.1162 USD |
| 2021-06-16 |
4.2801 USD |
374,316.0086 KAVA |
4.0468 USD |
3.8939 USD |
4.5000 USD |
4.1464 USD |
| 2021-06-15 |
4.0025 USD |
157,302.1800 KAVA |
4.0190 USD |
3.8400 USD |
4.1395 USD |
4.0054 USD |
| 2021-06-14 |
3.9200 USD |
148,551.9016 KAVA |
3.8668 USD |
3.7842 USD |
4.0514 USD |
4.0107 USD |
| 2021-06-13 |
3.6895 USD |
190,208.8966 KAVA |
3.6131 USD |
3.4777 USD |
3.8667 USD |
3.8411 USD |
| 2021-06-12 |
3.4878 USD |
303,267.6186 KAVA |
3.5497 USD |
3.3058 USD |
3.7792 USD |
3.6693 USD |
| 2021-06-11 |
3.6851 USD |
231,592.2915 KAVA |
3.8680 USD |
3.5093 USD |
3.8997 USD |
3.5132 USD |
| 2021-06-10 |
4.0254 USD |
158,907.1891 KAVA |
4.1310 USD |
3.8000 USD |
4.2989 USD |
3.8923 USD |
| 2021-06-09 |
4.0170 USD |
401,146.1153 KAVA |
4.0873 USD |
3.7919 USD |
4.1253 USD |
4.1009 USD |
| 2021-06-08 |
3.9846 USD |
453,519.6235 KAVA |
4.1765 USD |
3.7136 USD |
4.2446 USD |
4.1064 USD |
| 2021-06-07 |
4.6238 USD |
331,949.7101 KAVA |
4.6911 USD |
4.1820 USD |
4.8640 USD |
4.2628 USD |
| 2021-06-06 |
4.7005 USD |
263,297.2066 KAVA |
4.7430 USD |
4.5360 USD |
4.9817 USD |
4.6499 USD |
| 2021-06-05 |
4.9764 USD |
355,359.6479 KAVA |
4.6599 USD |
4.5400 USD |
5.3349 USD |
4.7037 USD |
| 2021-06-04 |
4.6473 USD |
234,755.2915 KAVA |
5.0639 USD |
4.3667 USD |
5.0639 USD |
4.7562 USD |
| 2021-06-03 |
5.2995 USD |
936,726.0872 KAVA |
4.7740 USD |
4.5000 USD |
5.6900 USD |
5.1505 USD |
| 2021-06-02 |
4.6257 USD |
1,255,771.3470 KAVA |
3.5570 USD |
3.5300 USD |
5.5203 USD |
4.8046 USD |
| 2021-06-01 |
3.5261 USD |
185,701.1468 KAVA |
3.5930 USD |
3.4415 USD |
3.6817 USD |
3.4892 USD |
| 2021-05-31 |
3.3213 USD |
207,138.6477 KAVA |
3.2704 USD |
3.0871 USD |
3.8700 USD |
3.5450 USD |
| 2021-05-30 |
3.2092 USD |
341,254.9189 KAVA |
3.1494 USD |
2.9600 USD |
3.4514 USD |
3.2828 USD |
| 2021-05-29 |
3.1922 USD |
217,805.1323 KAVA |
3.3000 USD |
3.0137 USD |
3.4843 USD |
3.1193 USD |
| 2021-05-28 |
3.7027 USD |
404,031.9010 KAVA |
4.0303 USD |
3.2365 USD |
4.1791 USD |
3.3293 USD |
| 2021-05-27 |
3.7670 USD |
240,945.8317 KAVA |
3.7917 USD |
3.4000 USD |
4.1193 USD |
4.0849 USD |
| 2021-05-26 |
3.6328 USD |
534,103.4018 KAVA |
3.4526 USD |
3.3300 USD |
3.9878 USD |
3.7145 USD |
| 2021-05-25 |
3.1719 USD |
286,444.3479 KAVA |
3.2180 USD |
2.9000 USD |
3.5157 USD |
3.4086 USD |
| 2021-05-24 |
2.9702 USD |
401,900.3107 KAVA |
2.7589 USD |
2.6400 USD |
3.3002 USD |
3.1532 USD |
| 2021-05-23 |
2.8089 USD |
555,008.7064 KAVA |
3.1880 USD |
2.3092 USD |
3.5067 USD |
2.6617 USD |
| 2021-05-22 |
3.2842 USD |
179,543.3166 KAVA |
3.4953 USD |
3.1000 USD |
3.5738 USD |
3.2607 USD |
| 2021-05-21 |
3.6593 USD |
613,310.3216 KAVA |
3.9866 USD |
3.1100 USD |
4.1672 USD |
3.4585 USD |
| 2021-05-20 |
3.6260 USD |
833,934.0992 KAVA |
3.1803 USD |
3.0000 USD |
4.1953 USD |
3.9573 USD |
| 2021-05-19 |
3.7729 USD |
1,039,786.9247 KAVA |
5.0653 USD |
2.7611 USD |
5.0805 USD |
3.2116 USD |
| 2021-05-18 |
4.8281 USD |
279,161.0656 KAVA |
4.6480 USD |
4.5937 USD |
5.1018 USD |
4.9800 USD |
| 2021-05-17 |
4.7369 USD |
332,502.6699 KAVA |
5.0745 USD |
4.5000 USD |
5.1050 USD |
4.6334 USD |
| 2021-05-16 |
5.1682 USD |
284,376.6034 KAVA |
5.1764 USD |
4.7070 USD |
5.5823 USD |
5.0070 USD |
| 2021-05-15 |
5.5416 USD |
308,154.2753 KAVA |
5.6683 USD |
5.1400 USD |
6.0000 USD |
5.1669 USD |
| 2021-05-14 |
5.6444 USD |
255,004.6482 KAVA |
5.3505 USD |
5.2760 USD |
6.0779 USD |
5.6250 USD |
| 2021-05-13 |
5.3369 USD |
693,247.5914 KAVA |
5.1097 USD |
5.0000 USD |
5.7955 USD |
5.2247 USD |
| 2021-05-12 |
6.0442 USD |
623,045.5676 KAVA |
6.1300 USD |
5.5136 USD |
6.5000 USD |
5.6817 USD |
| 2021-05-11 |
5.8452 USD |
336,935.3324 KAVA |
5.7018 USD |
5.4919 USD |
6.3050 USD |
6.0697 USD |
| 2021-05-10 |
6.2113 USD |
477,829.2844 KAVA |
6.1578 USD |
5.5000 USD |
6.9246 USD |
5.6569 USD |
| 2021-05-09 |
6.1485 USD |
282,436.3720 KAVA |
6.2841 USD |
5.9316 USD |
6.3357 USD |
6.1965 USD |
| 2021-05-08 |
6.4368 USD |
199,211.1861 KAVA |
6.4704 USD |
6.2215 USD |
6.6776 USD |
6.3117 USD |
| 2021-05-07 |
6.5785 USD |
430,968.2206 KAVA |
6.2606 USD |
5.9888 USD |
6.9999 USD |
6.4935 USD |
| 2021-05-06 |
6.3923 USD |
545,237.5109 KAVA |
6.2248 USD |
6.0103 USD |
6.8481 USD |
6.2638 USD |
| 2021-05-05 |
6.1292 USD |
404,629.1525 KAVA |
5.7500 USD |
5.6500 USD |
6.5100 USD |
6.2134 USD |
| 2021-05-04 |
5.9669 USD |
532,278.2734 KAVA |
6.3521 USD |
5.6325 USD |
6.4357 USD |
5.7545 USD |