Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
5.8605 USD |
262,482.3171 KAVA |
5.8000 USD |
5.4800 USD |
6.6476 USD |
6.3814 USD |
| 2021-03-12 |
5.9972 USD |
923,072.4761 KAVA |
5.3487 USD |
5.0083 USD |
7.3862 USD |
5.7282 USD |
| 2021-03-11 |
4.9337 USD |
454,439.0182 KAVA |
4.0336 USD |
3.7440 USD |
5.3600 USD |
5.2043 USD |
| 2021-03-10 |
4.1207 USD |
79,537.6231 KAVA |
4.3530 USD |
3.9319 USD |
4.3925 USD |
4.0979 USD |
| 2021-03-09 |
4.3067 USD |
124,074.6750 KAVA |
4.2996 USD |
4.1664 USD |
4.4500 USD |
4.4027 USD |
| 2021-03-08 |
4.2323 USD |
90,555.3982 KAVA |
4.2000 USD |
3.9200 USD |
4.4572 USD |
4.3071 USD |
| 2021-03-07 |
4.0144 USD |
102,871.1266 KAVA |
3.8099 USD |
3.7828 USD |
4.2075 USD |
4.2000 USD |
| 2021-03-06 |
3.7979 USD |
121,184.7547 KAVA |
3.8996 USD |
3.6255 USD |
3.9094 USD |
3.8041 USD |
| 2021-03-05 |
3.9231 USD |
67,013.0240 KAVA |
4.0137 USD |
3.7500 USD |
4.1939 USD |
3.9301 USD |
| 2021-03-04 |
4.2369 USD |
122,060.7896 KAVA |
4.6482 USD |
3.8636 USD |
4.8275 USD |
3.9424 USD |
| 2021-03-03 |
4.5373 USD |
250,061.5059 KAVA |
4.0001 USD |
3.9815 USD |
4.9500 USD |
4.6440 USD |
| 2021-03-02 |
3.8386 USD |
512,721.4616 KAVA |
3.7200 USD |
3.5950 USD |
4.8600 USD |
4.0652 USD |
| 2021-03-01 |
3.4993 USD |
70,367.0182 KAVA |
3.3326 USD |
3.3201 USD |
3.6969 USD |
3.6179 USD |
| 2021-02-28 |
3.2761 USD |
93,313.7183 KAVA |
3.6303 USD |
3.0208 USD |
3.6406 USD |
3.3453 USD |
| 2021-02-27 |
3.7007 USD |
94,237.7795 KAVA |
3.5826 USD |
3.5236 USD |
3.9711 USD |
3.6599 USD |
| 2021-02-26 |
3.5246 USD |
169,864.9184 KAVA |
3.5212 USD |
3.1573 USD |
4.0550 USD |
3.3841 USD |
| 2021-02-25 |
3.6609 USD |
149,392.3327 KAVA |
3.4200 USD |
3.3787 USD |
3.9689 USD |
3.4514 USD |
| 2021-02-24 |
3.5307 USD |
171,481.7971 KAVA |
3.2799 USD |
3.0902 USD |
3.8750 USD |
3.4180 USD |
| 2021-02-23 |
3.4294 USD |
383,465.7304 KAVA |
4.1914 USD |
2.8724 USD |
4.4719 USD |
3.2116 USD |
| 2021-02-22 |
4.1830 USD |
496,331.3095 KAVA |
4.7557 USD |
3.5199 USD |
4.7640 USD |
4.2624 USD |
| 2021-02-21 |
4.7106 USD |
73,595.0264 KAVA |
4.5609 USD |
4.5000 USD |
4.8586 USD |
4.7387 USD |
| 2021-02-20 |
4.8937 USD |
193,410.6147 KAVA |
4.9674 USD |
4.3238 USD |
5.2661 USD |
4.6560 USD |
| 2021-02-19 |
5.0053 USD |
173,530.7051 KAVA |
5.0317 USD |
4.1000 USD |
5.3012 USD |
4.9535 USD |
| 2021-02-18 |
4.8392 USD |
150,443.5667 KAVA |
4.7078 USD |
4.4792 USD |
5.1300 USD |
5.0580 USD |
| 2021-02-17 |
4.5759 USD |
109,680.5929 KAVA |
4.6271 USD |
4.2067 USD |
4.7994 USD |
4.6829 USD |
| 2021-02-16 |
4.7599 USD |
220,423.3142 KAVA |
4.5404 USD |
4.3212 USD |
5.1803 USD |
4.6163 USD |
| 2021-02-15 |
4.5938 USD |
318,975.4734 KAVA |
4.7113 USD |
3.7005 USD |
5.1994 USD |
4.5448 USD |
| 2021-02-14 |
4.9060 USD |
424,262.0191 KAVA |
5.2979 USD |
4.6000 USD |
5.4000 USD |
4.6600 USD |
| 2021-02-13 |
5.3488 USD |
263,483.4001 KAVA |
5.2360 USD |
5.0000 USD |
5.6032 USD |
5.2979 USD |
| 2021-02-12 |
5.0838 USD |
360,155.3304 KAVA |
4.7582 USD |
4.6600 USD |
5.7500 USD |
5.2542 USD |
| 2021-02-11 |
4.5171 USD |
294,971.3540 KAVA |
4.0423 USD |
4.0381 USD |
4.9000 USD |
4.8372 USD |
| 2021-02-10 |
4.0031 USD |
356,386.0440 KAVA |
4.1153 USD |
3.6341 USD |
4.3187 USD |
4.0000 USD |
| 2021-02-09 |
3.7201 USD |
122,860.2892 KAVA |
3.4639 USD |
3.3385 USD |
4.1382 USD |
4.1243 USD |
| 2021-02-08 |
3.5114 USD |
141,218.7232 KAVA |
3.3100 USD |
3.2570 USD |
3.7344 USD |
3.4648 USD |
| 2021-02-07 |
3.3079 USD |
196,625.8682 KAVA |
3.0537 USD |
3.0007 USD |
3.5374 USD |
3.2819 USD |
| 2021-02-06 |
3.0927 USD |
190,427.0781 KAVA |
3.3428 USD |
2.8803 USD |
3.4875 USD |
3.0457 USD |
| 2021-02-05 |
3.2429 USD |
347,617.3307 KAVA |
2.9368 USD |
2.9368 USD |
3.8300 USD |
3.3300 USD |
| 2021-02-04 |
2.7243 USD |
196,549.9388 KAVA |
2.6582 USD |
2.3208 USD |
3.0000 USD |
2.8893 USD |
| 2021-02-03 |
2.5036 USD |
82,810.9730 KAVA |
2.4359 USD |
2.3898 USD |
2.6500 USD |
2.6500 USD |
| 2021-02-02 |
2.4425 USD |
113,182.9580 KAVA |
2.4282 USD |
2.3100 USD |
2.5350 USD |
2.4343 USD |
| 2021-02-01 |
2.3113 USD |
131,347.4074 KAVA |
2.2220 USD |
2.1400 USD |
2.4538 USD |
2.4200 USD |
| 2021-01-31 |
2.3208 USD |
71,386.2355 KAVA |
2.3658 USD |
2.1920 USD |
2.4544 USD |
2.2245 USD |
| 2021-01-30 |
2.3518 USD |
126,132.8779 KAVA |
2.2311 USD |
2.2021 USD |
2.4800 USD |
2.3578 USD |
| 2021-01-29 |
2.2630 USD |
82,897.8793 KAVA |
2.3158 USD |
2.1647 USD |
2.3771 USD |
2.2642 USD |
| 2021-01-28 |
2.2842 USD |
116,684.7019 KAVA |
2.1292 USD |
2.0621 USD |
2.4000 USD |
2.2940 USD |
| 2021-01-27 |
2.1103 USD |
88,694.4383 KAVA |
2.3275 USD |
2.0000 USD |
2.3275 USD |
2.1223 USD |
| 2021-01-26 |
2.2808 USD |
90,644.3955 KAVA |
2.3642 USD |
2.1243 USD |
2.5100 USD |
2.3312 USD |
| 2021-01-25 |
2.4634 USD |
209,639.9001 KAVA |
2.5840 USD |
2.3069 USD |
2.6946 USD |
2.3892 USD |
| 2021-01-24 |
2.4661 USD |
276,456.0409 KAVA |
2.2365 USD |
2.2234 USD |
2.6301 USD |
2.5900 USD |
| 2021-01-23 |
2.2235 USD |
136,001.4563 KAVA |
2.1214 USD |
2.1000 USD |
2.3600 USD |
2.2365 USD |