Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
5.6036 USD |
192,781.4925 KAVA |
5.7887 USD |
5.4580 USD |
5.7887 USD |
5.6766 USD |
| 2021-05-01 |
5.8328 USD |
326,488.8275 KAVA |
5.5918 USD |
5.5729 USD |
6.3600 USD |
5.7420 USD |
| 2021-04-30 |
5.4411 USD |
280,700.4578 KAVA |
5.1406 USD |
5.0164 USD |
5.8500 USD |
5.6326 USD |
| 2021-04-29 |
5.1119 USD |
165,113.7599 KAVA |
5.0583 USD |
4.9000 USD |
5.5000 USD |
5.1516 USD |
| 2021-04-28 |
5.0682 USD |
104,880.1925 KAVA |
5.3100 USD |
4.8069 USD |
5.4426 USD |
5.0275 USD |
| 2021-04-27 |
5.1866 USD |
141,584.8385 KAVA |
4.8962 USD |
4.8685 USD |
5.3529 USD |
5.3100 USD |
| 2021-04-26 |
4.7257 USD |
145,169.8961 KAVA |
4.1800 USD |
4.1600 USD |
5.0300 USD |
4.8500 USD |
| 2021-04-25 |
4.2277 USD |
119,985.3759 KAVA |
4.1261 USD |
3.8851 USD |
4.5868 USD |
4.1541 USD |
| 2021-04-24 |
4.2956 USD |
108,961.4052 KAVA |
4.5347 USD |
4.0070 USD |
4.5347 USD |
4.2950 USD |
| 2021-04-23 |
4.3102 USD |
415,599.8732 KAVA |
4.4449 USD |
3.5600 USD |
4.9124 USD |
4.4341 USD |
| 2021-04-22 |
4.8344 USD |
352,727.1614 KAVA |
4.9654 USD |
4.3776 USD |
5.5000 USD |
4.5014 USD |
| 2021-04-21 |
5.2927 USD |
168,082.9719 KAVA |
5.2163 USD |
4.9162 USD |
5.6751 USD |
4.9268 USD |
| 2021-04-20 |
5.2189 USD |
368,008.4205 KAVA |
4.9389 USD |
4.3698 USD |
6.9000 USD |
5.2682 USD |
| 2021-04-19 |
5.2543 USD |
244,279.7919 KAVA |
5.5662 USD |
4.8100 USD |
5.6756 USD |
5.1649 USD |
| 2021-04-18 |
5.4537 USD |
524,587.8901 KAVA |
6.5042 USD |
4.8000 USD |
6.5336 USD |
5.5588 USD |
| 2021-04-17 |
6.7723 USD |
191,456.8853 KAVA |
6.5666 USD |
6.4126 USD |
7.4000 USD |
6.5800 USD |
| 2021-04-16 |
6.5247 USD |
171,960.2463 KAVA |
6.8832 USD |
6.2315 USD |
6.9215 USD |
6.6031 USD |
| 2021-04-15 |
6.8582 USD |
169,116.1654 KAVA |
6.5211 USD |
6.3551 USD |
7.1664 USD |
6.8590 USD |
| 2021-04-14 |
6.3696 USD |
155,543.7023 KAVA |
6.4900 USD |
6.0980 USD |
6.6634 USD |
6.4151 USD |
| 2021-04-13 |
6.4430 USD |
92,244.6243 KAVA |
6.6372 USD |
6.2311 USD |
6.8254 USD |
6.5005 USD |
| 2021-04-12 |
6.7079 USD |
167,860.9854 KAVA |
7.0000 USD |
6.4855 USD |
7.2870 USD |
6.6460 USD |
| 2021-04-11 |
7.0193 USD |
89,315.1449 KAVA |
7.0259 USD |
6.7000 USD |
7.2760 USD |
6.9179 USD |
| 2021-04-10 |
7.0776 USD |
146,300.1055 KAVA |
7.0598 USD |
6.7501 USD |
7.4000 USD |
6.9265 USD |
| 2021-04-09 |
7.1715 USD |
170,935.7106 KAVA |
7.2699 USD |
6.8877 USD |
7.3662 USD |
6.8877 USD |
| 2021-04-08 |
7.3664 USD |
135,974.1717 KAVA |
6.5261 USD |
6.4762 USD |
7.8320 USD |
7.2612 USD |
| 2021-04-07 |
6.8023 USD |
269,207.3571 KAVA |
7.3647 USD |
6.1801 USD |
7.4109 USD |
6.5785 USD |
| 2021-04-06 |
7.5910 USD |
280,099.6990 KAVA |
6.9246 USD |
6.8195 USD |
8.1364 USD |
7.4508 USD |
| 2021-04-05 |
7.1406 USD |
258,564.1354 KAVA |
6.7562 USD |
6.4500 USD |
7.6400 USD |
6.9382 USD |
| 2021-04-04 |
6.4705 USD |
85,822.1948 KAVA |
6.1551 USD |
6.0699 USD |
6.9099 USD |
6.7754 USD |
| 2021-04-03 |
6.7186 USD |
230,314.3112 KAVA |
6.9136 USD |
6.1004 USD |
7.1615 USD |
6.1873 USD |
| 2021-04-02 |
6.9138 USD |
192,280.3842 KAVA |
7.0993 USD |
6.6393 USD |
7.2900 USD |
6.9133 USD |
| 2021-04-01 |
6.7379 USD |
330,771.4052 KAVA |
5.9740 USD |
5.8029 USD |
7.3968 USD |
7.1557 USD |
| 2021-03-31 |
6.1658 USD |
278,386.0352 KAVA |
6.5057 USD |
5.7192 USD |
6.5699 USD |
5.9472 USD |
| 2021-03-30 |
6.2380 USD |
94,660.7673 KAVA |
5.9314 USD |
5.9019 USD |
6.5066 USD |
6.5065 USD |
| 2021-03-29 |
5.9708 USD |
120,523.4949 KAVA |
5.5648 USD |
5.4783 USD |
6.2280 USD |
5.9199 USD |
| 2021-03-28 |
5.6602 USD |
108,453.6108 KAVA |
5.8753 USD |
5.3002 USD |
6.0000 USD |
5.6002 USD |
| 2021-03-27 |
5.7265 USD |
216,524.5290 KAVA |
5.1420 USD |
5.0000 USD |
6.2600 USD |
5.9115 USD |
| 2021-03-26 |
4.9572 USD |
90,463.5259 KAVA |
4.7000 USD |
4.6264 USD |
5.3832 USD |
5.0567 USD |
| 2021-03-25 |
4.5735 USD |
138,154.7795 KAVA |
4.6239 USD |
4.3007 USD |
4.9110 USD |
4.6855 USD |
| 2021-03-24 |
5.2068 USD |
100,807.1421 KAVA |
5.1426 USD |
4.9990 USD |
5.5295 USD |
4.9990 USD |
| 2021-03-23 |
5.2571 USD |
165,241.0035 KAVA |
5.2500 USD |
5.0000 USD |
5.5674 USD |
5.1800 USD |
| 2021-03-22 |
5.4785 USD |
225,810.2559 KAVA |
5.9079 USD |
5.2503 USD |
6.0494 USD |
5.2921 USD |
| 2021-03-21 |
5.6823 USD |
158,711.9409 KAVA |
5.6543 USD |
5.4329 USD |
5.9593 USD |
5.9482 USD |
| 2021-03-20 |
6.0290 USD |
189,802.6821 KAVA |
6.1824 USD |
5.8500 USD |
6.2805 USD |
5.9230 USD |
| 2021-03-19 |
6.1002 USD |
92,201.6529 KAVA |
5.8762 USD |
5.7000 USD |
6.3490 USD |
6.1894 USD |
| 2021-03-18 |
6.2429 USD |
293,805.8152 KAVA |
6.2489 USD |
5.8027 USD |
6.4810 USD |
5.8388 USD |
| 2021-03-17 |
6.3487 USD |
329,951.0500 KAVA |
6.2573 USD |
6.0609 USD |
7.0464 USD |
6.3200 USD |
| 2021-03-16 |
6.0935 USD |
230,665.3239 KAVA |
5.4036 USD |
5.2623 USD |
6.5591 USD |
6.4364 USD |
| 2021-03-15 |
5.5473 USD |
131,696.3383 KAVA |
5.5249 USD |
4.9665 USD |
6.3094 USD |
5.5089 USD |
| 2021-03-14 |
5.8667 USD |
92,982.8769 KAVA |
6.2847 USD |
5.6265 USD |
6.2931 USD |
5.7873 USD |