Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-30 |
1.4811 USD |
41,459.9107 KAVA |
1.4570 USD |
1.3907 USD |
1.5565 USD |
1.5230 USD |
| 2020-10-29 |
1.4920 USD |
107,110.0945 KAVA |
1.5684 USD |
1.4125 USD |
1.5887 USD |
1.4570 USD |
| 2020-10-28 |
1.6308 USD |
42,566.6030 KAVA |
1.7199 USD |
1.5356 USD |
1.7199 USD |
1.5819 USD |
| 2020-10-27 |
1.7293 USD |
45,795.3365 KAVA |
1.7539 USD |
1.6985 USD |
1.7724 USD |
1.7179 USD |
| 2020-10-26 |
1.7782 USD |
59,116.3996 KAVA |
1.8340 USD |
1.6784 USD |
1.8957 USD |
1.7539 USD |
| 2020-10-25 |
1.8694 USD |
16,556.6965 KAVA |
1.9331 USD |
1.8223 USD |
1.9403 USD |
1.8426 USD |
| 2020-10-24 |
1.9241 USD |
32,372.5125 KAVA |
1.9162 USD |
1.8848 USD |
1.9597 USD |
1.9221 USD |
| 2020-10-23 |
1.9263 USD |
29,685.2926 KAVA |
1.9500 USD |
1.8612 USD |
2.0400 USD |
1.9174 USD |
| 2020-10-22 |
1.9911 USD |
24,088.6459 KAVA |
1.8863 USD |
1.8846 USD |
2.0349 USD |
1.9618 USD |
| 2020-10-21 |
1.8888 USD |
73,117.4236 KAVA |
1.8434 USD |
1.8018 USD |
1.9843 USD |
1.8661 USD |
| 2020-10-20 |
1.8836 USD |
38,442.8781 KAVA |
1.9754 USD |
1.7940 USD |
1.9928 USD |
1.8175 USD |
| 2020-10-19 |
2.0292 USD |
30,935.9362 KAVA |
2.1280 USD |
1.9513 USD |
2.1620 USD |
1.9754 USD |
| 2020-10-18 |
2.1043 USD |
26,362.4362 KAVA |
2.0442 USD |
2.0413 USD |
2.2300 USD |
2.1267 USD |
| 2020-10-17 |
2.0885 USD |
43,388.5549 KAVA |
2.0822 USD |
2.0279 USD |
2.2300 USD |
2.0605 USD |
| 2020-10-16 |
2.1075 USD |
79,706.3289 KAVA |
2.2990 USD |
1.8500 USD |
2.3037 USD |
2.1082 USD |
| 2020-10-15 |
2.3446 USD |
29,791.3023 KAVA |
2.3755 USD |
2.2611 USD |
2.4912 USD |
2.2755 USD |
| 2020-10-14 |
2.3191 USD |
23,315.4343 KAVA |
2.2880 USD |
2.2583 USD |
2.4449 USD |
2.3480 USD |
| 2020-10-13 |
2.3325 USD |
79,400.2277 KAVA |
2.3685 USD |
2.2550 USD |
2.4485 USD |
2.2880 USD |
| 2020-10-12 |
2.4850 USD |
105,350.5818 KAVA |
2.5375 USD |
2.3487 USD |
2.5811 USD |
2.3692 USD |
| 2020-10-11 |
2.4369 USD |
81,969.3527 KAVA |
2.2502 USD |
2.1579 USD |
2.6396 USD |
2.5389 USD |
| 2020-10-10 |
2.2897 USD |
40,379.4765 KAVA |
2.2037 USD |
2.2037 USD |
2.3422 USD |
2.2636 USD |
| 2020-10-09 |
2.1220 USD |
23,941.5964 KAVA |
1.9730 USD |
1.9605 USD |
2.2070 USD |
2.1936 USD |
| 2020-10-08 |
1.9487 USD |
26,403.2350 KAVA |
1.8814 USD |
1.7870 USD |
2.0500 USD |
1.9806 USD |
| 2020-10-07 |
1.8225 USD |
22,592.5882 KAVA |
1.8649 USD |
1.7440 USD |
1.8947 USD |
1.8925 USD |
| 2020-10-06 |
1.9264 USD |
48,357.1456 KAVA |
2.1760 USD |
1.8101 USD |
2.1760 USD |
1.8666 USD |
| 2020-10-05 |
2.1018 USD |
8,762.9600 KAVA |
2.0510 USD |
2.0277 USD |
2.1760 USD |
2.1760 USD |
| 2020-10-04 |
2.0311 USD |
4,799.6715 KAVA |
2.0388 USD |
1.9870 USD |
2.0794 USD |
2.0510 USD |
| 2020-10-03 |
2.1033 USD |
10,901.2475 KAVA |
2.1051 USD |
2.0574 USD |
2.1380 USD |
2.0769 USD |
| 2020-10-02 |
2.0789 USD |
43,910.0142 KAVA |
2.2321 USD |
1.9798 USD |
2.2918 USD |
2.1079 USD |
| 2020-10-01 |
2.3049 USD |
55,674.6039 KAVA |
2.3000 USD |
2.1314 USD |
2.4786 USD |
2.2080 USD |
| 2020-09-30 |
2.2600 USD |
44,281.6958 KAVA |
2.2500 USD |
2.1900 USD |
2.3061 USD |
2.2718 USD |
| 2020-09-29 |
2.1666 USD |
46,530.6045 KAVA |
2.1675 USD |
2.1269 USD |
2.2500 USD |
2.2500 USD |
| 2020-09-28 |
2.2603 USD |
54,098.5460 KAVA |
2.1300 USD |
2.1300 USD |
2.3322 USD |
2.1675 USD |
| 2020-09-27 |
2.1329 USD |
38,094.4940 KAVA |
2.2125 USD |
2.0650 USD |
2.2947 USD |
2.1300 USD |
| 2020-09-26 |
2.1498 USD |
61,182.1529 KAVA |
2.0988 USD |
2.0988 USD |
2.2596 USD |
2.2125 USD |
| 2020-09-25 |
1.9799 USD |
137,943.4924 KAVA |
1.9807 USD |
1.6900 USD |
2.2495 USD |
2.0988 USD |
| 2020-09-24 |
1.8908 USD |
87,377.2375 KAVA |
1.8900 USD |
1.7744 USD |
2.0909 USD |
1.9807 USD |
| 2020-09-23 |
1.9640 USD |
134,861.7853 KAVA |
2.0605 USD |
1.8201 USD |
2.1504 USD |
1.8900 USD |
| 2020-09-22 |
2.0435 USD |
35,812.6808 KAVA |
2.0625 USD |
1.9500 USD |
2.1463 USD |
2.0605 USD |
| 2020-09-21 |
2.2457 USD |
80,902.8405 KAVA |
2.4608 USD |
2.0600 USD |
2.5979 USD |
2.0625 USD |
| 2020-09-20 |
2.5567 USD |
67,027.5740 KAVA |
2.4886 USD |
2.3535 USD |
2.7937 USD |
2.4608 USD |
| 2020-09-19 |
2.5987 USD |
41,780.1356 KAVA |
2.5118 USD |
2.4347 USD |
2.7400 USD |
2.4886 USD |
| 2020-09-18 |
2.4102 USD |
42,961.3905 KAVA |
2.3684 USD |
2.2725 USD |
2.5571 USD |
2.5118 USD |
| 2020-09-17 |
2.4123 USD |
56,293.3786 KAVA |
2.4944 USD |
2.2590 USD |
2.5831 USD |
2.3684 USD |
| 2020-09-16 |
2.3125 USD |
77,610.4200 KAVA |
2.2933 USD |
2.1742 USD |
2.7500 USD |
2.4944 USD |
| 2020-09-15 |
2.4833 USD |
85,086.5848 KAVA |
2.6037 USD |
2.2933 USD |
2.6199 USD |
2.2933 USD |
| 2020-09-14 |
2.6467 USD |
81,005.1629 KAVA |
2.7138 USD |
2.5911 USD |
2.7263 USD |
2.6037 USD |
| 2020-09-13 |
2.7137 USD |
70,463.6463 KAVA |
2.9228 USD |
2.5555 USD |
2.9663 USD |
2.7968 USD |
| 2020-09-12 |
2.8116 USD |
72,335.4273 KAVA |
2.7005 USD |
2.6555 USD |
2.9772 USD |
2.9228 USD |
| 2020-09-11 |
2.6317 USD |
57,506.9921 KAVA |
2.8310 USD |
2.5102 USD |
2.8310 USD |
2.7005 USD |