Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
1.9874 USD |
259,022.7996 KAVA |
1.8868 USD |
1.7000 USD |
2.2499 USD |
2.1524 USD |
| 2021-01-21 |
2.0510 USD |
302,197.4373 KAVA |
2.2714 USD |
1.8516 USD |
2.3073 USD |
1.8912 USD |
| 2021-01-20 |
2.2926 USD |
228,767.1751 KAVA |
2.2003 USD |
2.1181 USD |
2.5200 USD |
2.2667 USD |
| 2021-01-19 |
2.2336 USD |
201,426.1651 KAVA |
2.2150 USD |
2.0700 USD |
2.3742 USD |
2.2500 USD |
| 2021-01-18 |
2.1909 USD |
124,943.3813 KAVA |
2.1986 USD |
2.0350 USD |
2.2947 USD |
2.2000 USD |
| 2021-01-17 |
2.1100 USD |
233,925.5468 KAVA |
2.1031 USD |
1.9202 USD |
2.3200 USD |
2.1484 USD |
| 2021-01-16 |
2.1937 USD |
432,369.4437 KAVA |
2.0382 USD |
2.0000 USD |
2.4836 USD |
2.1478 USD |
| 2021-01-15 |
1.9077 USD |
331,899.3601 KAVA |
1.7000 USD |
1.6675 USD |
2.0900 USD |
1.9990 USD |
| 2021-01-14 |
1.6914 USD |
143,335.4572 KAVA |
1.6699 USD |
1.6033 USD |
1.7700 USD |
1.6905 USD |
| 2021-01-13 |
1.5484 USD |
149,010.6279 KAVA |
1.4652 USD |
1.4134 USD |
1.6723 USD |
1.6539 USD |
| 2021-01-12 |
1.5290 USD |
294,952.9283 KAVA |
1.5472 USD |
1.4435 USD |
1.6200 USD |
1.4783 USD |
| 2021-01-11 |
1.5876 USD |
211,869.8434 KAVA |
1.8214 USD |
1.3919 USD |
1.8401 USD |
1.5260 USD |
| 2021-01-10 |
1.8353 USD |
170,049.6272 KAVA |
1.8744 USD |
1.6251 USD |
2.0137 USD |
1.8000 USD |
| 2021-01-09 |
1.8356 USD |
187,517.0654 KAVA |
1.6355 USD |
1.5608 USD |
1.9926 USD |
1.8648 USD |
| 2021-01-08 |
1.6113 USD |
208,723.0732 KAVA |
1.6974 USD |
1.4250 USD |
1.7643 USD |
1.6275 USD |
| 2021-01-07 |
1.7998 USD |
257,356.3044 KAVA |
1.8330 USD |
1.6210 USD |
1.9374 USD |
1.6890 USD |
| 2021-01-06 |
1.7485 USD |
376,216.7389 KAVA |
1.5800 USD |
1.5208 USD |
1.8901 USD |
1.8279 USD |
| 2021-01-05 |
1.5389 USD |
310,977.4453 KAVA |
1.5430 USD |
1.3900 USD |
1.7000 USD |
1.5683 USD |
| 2021-01-04 |
1.4579 USD |
299,889.2935 KAVA |
1.3810 USD |
1.2800 USD |
1.6173 USD |
1.5237 USD |
| 2021-01-03 |
1.3116 USD |
209,133.0436 KAVA |
1.2959 USD |
1.2345 USD |
1.4156 USD |
1.3778 USD |
| 2021-01-02 |
1.3088 USD |
100,685.5602 KAVA |
1.2973 USD |
1.2616 USD |
1.3400 USD |
1.2958 USD |
| 2021-01-01 |
1.3220 USD |
108,101.4880 KAVA |
1.2953 USD |
1.2774 USD |
1.3897 USD |
1.3082 USD |
| 2020-12-31 |
1.2634 USD |
75,461.8855 KAVA |
1.2902 USD |
1.2370 USD |
1.3121 USD |
1.2906 USD |
| 2020-12-30 |
1.2768 USD |
43,073.8891 KAVA |
1.3006 USD |
1.2460 USD |
1.3433 USD |
1.3069 USD |
| 2020-12-29 |
1.2935 USD |
75,043.2486 KAVA |
1.3588 USD |
1.2319 USD |
1.3908 USD |
1.2923 USD |
| 2020-12-28 |
1.3661 USD |
46,449.6395 KAVA |
1.2811 USD |
1.2811 USD |
1.4132 USD |
1.3676 USD |
| 2020-12-27 |
1.3204 USD |
70,813.5455 KAVA |
1.3032 USD |
1.2607 USD |
1.3999 USD |
1.2937 USD |
| 2020-12-26 |
1.3179 USD |
55,110.0124 KAVA |
1.3571 USD |
1.2818 USD |
1.3828 USD |
1.2903 USD |
| 2020-12-25 |
1.3694 USD |
46,853.7199 KAVA |
1.3812 USD |
1.3050 USD |
1.4269 USD |
1.3569 USD |
| 2020-12-24 |
1.2722 USD |
75,686.4568 KAVA |
1.2678 USD |
1.2300 USD |
1.4100 USD |
1.3812 USD |
| 2020-12-23 |
1.3559 USD |
76,183.9965 KAVA |
1.5116 USD |
1.2660 USD |
1.5207 USD |
1.2954 USD |
| 2020-12-22 |
1.5017 USD |
32,080.5326 KAVA |
1.4990 USD |
1.4346 USD |
1.5343 USD |
1.5132 USD |
| 2020-12-21 |
1.5326 USD |
34,413.6603 KAVA |
1.5685 USD |
1.4805 USD |
1.5979 USD |
1.5001 USD |
| 2020-12-20 |
1.6430 USD |
38,635.8392 KAVA |
1.6329 USD |
1.5609 USD |
1.7093 USD |
1.5814 USD |
| 2020-12-19 |
1.6922 USD |
40,558.8100 KAVA |
1.6298 USD |
1.6285 USD |
1.7282 USD |
1.6454 USD |
| 2020-12-18 |
1.6038 USD |
20,978.7201 KAVA |
1.5766 USD |
1.5699 USD |
1.6253 USD |
1.6130 USD |
| 2020-12-17 |
1.6414 USD |
60,823.8443 KAVA |
1.6500 USD |
1.5718 USD |
1.7000 USD |
1.6119 USD |
| 2020-12-16 |
1.6043 USD |
41,048.6329 KAVA |
1.5700 USD |
1.5470 USD |
1.6486 USD |
1.6408 USD |
| 2020-12-15 |
1.5848 USD |
81,143.8141 KAVA |
1.6060 USD |
1.5700 USD |
1.6253 USD |
1.5700 USD |
| 2020-12-14 |
1.5618 USD |
93,789.0494 KAVA |
1.5547 USD |
1.5160 USD |
1.6163 USD |
1.6055 USD |
| 2020-12-13 |
1.5499 USD |
77,325.0280 KAVA |
1.5260 USD |
1.5094 USD |
1.6016 USD |
1.5520 USD |
| 2020-12-12 |
1.5219 USD |
29,721.9050 KAVA |
1.4760 USD |
1.4760 USD |
1.6011 USD |
1.5255 USD |
| 2020-12-11 |
1.4481 USD |
18,201.7722 KAVA |
1.4609 USD |
1.4128 USD |
1.4924 USD |
1.4760 USD |
| 2020-12-10 |
1.4982 USD |
26,838.3374 KAVA |
1.5401 USD |
1.4670 USD |
1.5401 USD |
1.5042 USD |
| 2020-12-09 |
1.5248 USD |
25,962.5278 KAVA |
1.5400 USD |
1.4630 USD |
1.5570 USD |
1.5484 USD |
| 2020-12-08 |
1.5886 USD |
85,365.2470 KAVA |
1.6748 USD |
1.4500 USD |
1.6878 USD |
1.5400 USD |
| 2020-12-07 |
1.6537 USD |
8,325.4343 KAVA |
1.6601 USD |
1.6250 USD |
1.6816 USD |
1.6816 USD |
| 2020-12-06 |
1.6408 USD |
12,332.2086 KAVA |
1.7020 USD |
1.6158 USD |
1.7053 USD |
1.6607 USD |
| 2020-12-05 |
1.6335 USD |
32,206.5843 KAVA |
1.5720 USD |
1.5647 USD |
1.7153 USD |
1.6952 USD |
| 2020-12-04 |
1.7113 USD |
109,188.8933 KAVA |
1.8108 USD |
1.5801 USD |
1.8148 USD |
1.5986 USD |