Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
3.8985 USD |
37,688.4451 KAVA |
4.1878 USD |
3.7296 USD |
4.1955 USD |
3.9285 USD |
| 2020-08-24 |
4.1611 USD |
30,745.2330 KAVA |
4.1500 USD |
4.0081 USD |
4.3000 USD |
4.1878 USD |
| 2020-08-23 |
4.0216 USD |
65,799.9256 KAVA |
4.0221 USD |
3.7472 USD |
4.2329 USD |
4.1500 USD |
| 2020-08-22 |
3.8627 USD |
81,857.5615 KAVA |
3.9412 USD |
3.5304 USD |
4.1615 USD |
4.0221 USD |
| 2020-08-21 |
4.1164 USD |
110,474.8951 KAVA |
4.6440 USD |
3.8589 USD |
4.6916 USD |
3.9412 USD |
| 2020-08-20 |
4.4998 USD |
54,016.8081 KAVA |
4.2186 USD |
4.1001 USD |
4.8756 USD |
4.6440 USD |
| 2020-08-19 |
4.2082 USD |
107,752.5153 KAVA |
4.4014 USD |
3.9604 USD |
4.6675 USD |
4.2186 USD |
| 2020-08-18 |
4.5823 USD |
90,501.1107 KAVA |
4.7152 USD |
4.1410 USD |
5.0879 USD |
4.4014 USD |
| 2020-08-17 |
5.0408 USD |
91,722.5012 KAVA |
5.0824 USD |
4.6963 USD |
5.5144 USD |
4.7152 USD |
| 2020-08-16 |
5.0819 USD |
150,387.8326 KAVA |
4.5737 USD |
4.4100 USD |
5.3949 USD |
5.1170 USD |
| 2020-08-15 |
4.5374 USD |
89,313.5208 KAVA |
4.3465 USD |
4.1099 USD |
4.8000 USD |
4.5737 USD |
| 2020-08-14 |
4.2668 USD |
80,769.4280 KAVA |
4.1529 USD |
4.1000 USD |
4.4845 USD |
4.3465 USD |
| 2020-08-13 |
4.2426 USD |
175,332.6435 KAVA |
4.5192 USD |
3.8600 USD |
4.5398 USD |
4.1529 USD |
| 2020-08-12 |
4.2661 USD |
99,653.3478 KAVA |
4.1319 USD |
3.8200 USD |
4.5846 USD |
4.5192 USD |
| 2020-08-11 |
4.1144 USD |
203,002.7277 KAVA |
4.4463 USD |
3.7054 USD |
4.5974 USD |
4.1319 USD |
| 2020-08-10 |
4.6379 USD |
352,501.5978 KAVA |
4.6759 USD |
4.0000 USD |
6.0000 USD |
4.4463 USD |
| 2020-08-09 |
4.2328 USD |
125,082.6763 KAVA |
4.2474 USD |
3.8649 USD |
4.6759 USD |
4.6759 USD |
| 2020-08-08 |
4.1113 USD |
166,214.3722 KAVA |
3.5442 USD |
3.4164 USD |
4.5067 USD |
4.2474 USD |
| 2020-08-07 |
3.4953 USD |
179,194.7570 KAVA |
3.3913 USD |
3.2101 USD |
3.7023 USD |
3.5442 USD |
| 2020-08-06 |
3.3544 USD |
386,632.2935 KAVA |
2.9872 USD |
2.6200 USD |
3.6600 USD |
3.3913 USD |
| 2020-08-05 |
2.8290 USD |
77,882.2542 KAVA |
2.8026 USD |
2.6735 USD |
2.9966 USD |
2.9872 USD |
| 2020-08-04 |
2.7033 USD |
103,317.5496 KAVA |
2.4198 USD |
2.4198 USD |
2.8710 USD |
2.8026 USD |
| 2020-08-03 |
2.4822 USD |
46,833.4145 KAVA |
2.3662 USD |
2.3655 USD |
2.5101 USD |
2.4024 USD |
| 2020-08-02 |
2.3162 USD |
86,379.9805 KAVA |
2.4340 USD |
2.2043 USD |
2.4697 USD |
2.3759 USD |
| 2020-08-01 |
2.4863 USD |
77,379.5638 KAVA |
2.4300 USD |
2.4006 USD |
2.5820 USD |
2.4340 USD |
| 2020-07-31 |
2.4339 USD |
66,060.1373 KAVA |
2.4278 USD |
2.3349 USD |
2.5600 USD |
2.4300 USD |
| 2020-07-30 |
2.4124 USD |
40,439.6979 KAVA |
2.5218 USD |
2.3329 USD |
2.5218 USD |
2.4278 USD |
| 2020-07-29 |
2.5910 USD |
46,327.4522 KAVA |
2.6070 USD |
2.4506 USD |
2.8400 USD |
2.5218 USD |
| 2020-07-28 |
2.5036 USD |
204,854.3766 KAVA |
2.0940 USD |
2.0475 USD |
2.7271 USD |
2.6070 USD |
| 2020-07-27 |
2.0944 USD |
191,264.3420 KAVA |
2.3415 USD |
1.9305 USD |
2.4879 USD |
2.0940 USD |
| 2020-07-26 |
2.3276 USD |
143,381.6272 KAVA |
2.4800 USD |
2.1900 USD |
2.6609 USD |
2.3415 USD |
| 2020-07-25 |
2.5428 USD |
82,699.5946 KAVA |
2.4900 USD |
2.4600 USD |
2.6777 USD |
2.4800 USD |
| 2020-07-24 |
2.6048 USD |
70,074.6419 KAVA |
2.7379 USD |
2.4406 USD |
2.8300 USD |
2.4900 USD |
| 2020-07-23 |
2.8085 USD |
152,049.1253 KAVA |
2.8891 USD |
2.4000 USD |
3.1016 USD |
2.7163 USD |
| 2020-07-22 |
3.1199 USD |
159,295.5820 KAVA |
2.8984 USD |
2.8100 USD |
4.3700 USD |
2.9250 USD |
| 2020-07-21 |
2.8292 USD |
119,423.9154 KAVA |
2.6903 USD |
2.5000 USD |
3.1274 USD |
2.8803 USD |
| 2020-07-20 |
3.1796 USD |
275,059.3344 KAVA |
2.9934 USD |
2.6120 USD |
3.9288 USD |
2.6903 USD |
| 2020-07-19 |
2.7506 USD |
159,228.7891 KAVA |
2.4800 USD |
2.4000 USD |
3.1000 USD |
2.9934 USD |
| 2020-07-18 |
2.3310 USD |
107,532.4697 KAVA |
2.2588 USD |
2.0869 USD |
3.3344 USD |
2.4800 USD |
| 2020-07-17 |
2.1474 USD |
173,283.7286 KAVA |
2.0589 USD |
1.9516 USD |
2.3030 USD |
2.2588 USD |
| 2020-07-16 |
2.0427 USD |
122,339.2571 KAVA |
2.1270 USD |
1.9100 USD |
2.1420 USD |
2.0589 USD |
| 2020-07-15 |
2.0560 USD |
96,193.6143 KAVA |
0.0000 USD |
0.0000 USD |
4.9900 USD |
2.1270 USD |
| 2020-07-14 |
0.0000 USD |
0.0000 KAVA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2020-07-13 |
0.0000 USD |
0.0000 KAVA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2020-07-12 |
0.0000 USD |
0.0000 KAVA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2020-07-10 |
0.0000 USD |
0.0000 KAVA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |
| 2020-07-09 |
0.0000 USD |
0.0000 KAVA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |