Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
0.3117 USD |
18,294.1311 KAVA |
0.3152 USD |
0.3004 USD |
0.3173 USD |
0.3159 USD |
| 2024-08-29 |
0.3210 USD |
24,996.3186 KAVA |
0.3133 USD |
0.3116 USD |
0.3285 USD |
0.3159 USD |
| 2024-08-28 |
0.3145 USD |
101,692.6761 KAVA |
0.3153 USD |
0.3035 USD |
0.3265 USD |
0.3122 USD |
| 2024-08-27 |
0.3246 USD |
126,895.7258 KAVA |
0.3463 USD |
0.3110 USD |
0.3516 USD |
0.3151 USD |
| 2024-08-26 |
0.3617 USD |
78,789.6813 KAVA |
0.3653 USD |
0.3461 USD |
0.3742 USD |
0.3472 USD |
| 2024-08-25 |
0.3640 USD |
14,873.3633 KAVA |
0.3721 USD |
0.3559 USD |
0.3734 USD |
0.3678 USD |
| 2024-08-24 |
0.3756 USD |
121,679.0535 KAVA |
0.3659 USD |
0.3631 USD |
0.3811 USD |
0.3808 USD |
| 2024-08-23 |
0.3581 USD |
33,345.1594 KAVA |
0.3479 USD |
0.3456 USD |
0.3649 USD |
0.3649 USD |
| 2024-08-22 |
0.3487 USD |
161,076.1159 KAVA |
0.3421 USD |
0.3393 USD |
0.3537 USD |
0.3460 USD |
| 2024-08-21 |
0.3378 USD |
68,132.8449 KAVA |
0.3350 USD |
0.3317 USD |
0.3463 USD |
0.3442 USD |
| 2024-08-20 |
0.3329 USD |
34,011.4322 KAVA |
0.3265 USD |
0.3246 USD |
0.3380 USD |
0.3311 USD |
| 2024-08-19 |
0.3187 USD |
182,399.3768 KAVA |
0.3121 USD |
0.3121 USD |
0.3265 USD |
0.3241 USD |
| 2024-08-18 |
0.3158 USD |
17,378.7104 KAVA |
0.3118 USD |
0.3073 USD |
0.3223 USD |
0.3169 USD |
| 2024-08-17 |
0.3086 USD |
67,024.6372 KAVA |
0.3064 USD |
0.3064 USD |
0.3123 USD |
0.3089 USD |
| 2024-08-16 |
0.3190 USD |
99,440.1668 KAVA |
0.3201 USD |
0.2994 USD |
0.3221 USD |
0.3115 USD |
| 2024-08-15 |
0.3252 USD |
361,778.4014 KAVA |
0.3267 USD |
0.3169 USD |
0.3299 USD |
0.3180 USD |
| 2024-08-14 |
0.3297 USD |
188,314.9330 KAVA |
0.3316 USD |
0.3231 USD |
0.3366 USD |
0.3263 USD |
| 2024-08-13 |
0.3266 USD |
89,694.1335 KAVA |
0.3306 USD |
0.3200 USD |
0.3371 USD |
0.3317 USD |
| 2024-08-12 |
0.3245 USD |
70,775.5061 KAVA |
0.3151 USD |
0.3090 USD |
0.3320 USD |
0.3239 USD |
| 2024-08-11 |
0.3338 USD |
46,538.4239 KAVA |
0.3368 USD |
0.3192 USD |
0.3427 USD |
0.3192 USD |
| 2024-08-10 |
0.3345 USD |
17,862.1902 KAVA |
0.3315 USD |
0.3256 USD |
0.3389 USD |
0.3389 USD |
| 2024-08-09 |
0.3276 USD |
98,222.3496 KAVA |
0.3276 USD |
0.3233 USD |
0.3316 USD |
0.3265 USD |
| 2024-08-08 |
0.3185 USD |
80,766.7102 KAVA |
0.2969 USD |
0.2905 USD |
0.3281 USD |
0.3278 USD |
| 2024-08-07 |
0.2954 USD |
89,065.1335 KAVA |
0.3016 USD |
0.2906 USD |
0.3118 USD |
0.2976 USD |
| 2024-08-06 |
0.2950 USD |
42,672.7144 KAVA |
0.2836 USD |
0.2834 USD |
0.3048 USD |
0.3027 USD |
| 2024-08-05 |
0.2724 USD |
307,573.5331 KAVA |
0.3101 USD |
0.2450 USD |
0.3120 USD |
0.2762 USD |
| 2024-08-04 |
0.3141 USD |
81,597.8159 KAVA |
0.3348 USD |
0.3032 USD |
0.3384 USD |
0.3180 USD |
| 2024-08-03 |
0.3518 USD |
47,933.4099 KAVA |
0.3522 USD |
0.3301 USD |
0.3577 USD |
0.3328 USD |
| 2024-08-02 |
0.3599 USD |
133,362.4938 KAVA |
0.3818 USD |
0.3509 USD |
0.3824 USD |
0.3538 USD |
| 2024-08-01 |
0.3764 USD |
78,680.2941 KAVA |
0.4018 USD |
0.3568 USD |
0.4035 USD |
0.3803 USD |
| 2024-07-31 |
0.4110 USD |
100,964.1191 KAVA |
0.4025 USD |
0.3970 USD |
0.4167 USD |
0.4031 USD |
| 2024-07-30 |
0.4103 USD |
43,396.8255 KAVA |
0.4166 USD |
0.4011 USD |
0.4211 USD |
0.4019 USD |
| 2024-07-29 |
0.4216 USD |
106,017.5676 KAVA |
0.4144 USD |
0.4134 USD |
0.4268 USD |
0.4147 USD |
| 2024-07-28 |
0.4179 USD |
35,495.1341 KAVA |
0.4260 USD |
0.4133 USD |
0.4276 USD |
0.4138 USD |
| 2024-07-27 |
0.4273 USD |
246,248.9926 KAVA |
0.4208 USD |
0.4195 USD |
0.4335 USD |
0.4301 USD |
| 2024-07-26 |
0.4153 USD |
132,460.7124 KAVA |
0.3934 USD |
0.3934 USD |
0.4247 USD |
0.4185 USD |
| 2024-07-25 |
0.3860 USD |
174,830.2332 KAVA |
0.4005 USD |
0.3779 USD |
0.4010 USD |
0.3807 USD |
| 2024-07-24 |
0.4097 USD |
23,026.3202 KAVA |
0.4123 USD |
0.4061 USD |
0.4148 USD |
0.4065 USD |
| 2024-07-23 |
0.4110 USD |
156,800.5708 KAVA |
0.4149 USD |
0.4023 USD |
0.4186 USD |
0.4094 USD |
| 2024-07-22 |
0.4183 USD |
193,193.4342 KAVA |
0.4335 USD |
0.4156 USD |
0.4342 USD |
0.4196 USD |
| 2024-07-21 |
0.4247 USD |
17,596.2635 KAVA |
0.4289 USD |
0.4140 USD |
0.4335 USD |
0.4321 USD |
| 2024-07-20 |
0.4267 USD |
13,261.1901 KAVA |
0.4267 USD |
0.4223 USD |
0.4291 USD |
0.4236 USD |
| 2024-07-19 |
0.4178 USD |
61,205.9041 KAVA |
0.4099 USD |
0.4078 USD |
0.4268 USD |
0.4254 USD |
| 2024-07-18 |
0.4147 USD |
81,499.4247 KAVA |
0.4175 USD |
0.4067 USD |
0.4239 USD |
0.4067 USD |
| 2024-07-17 |
0.4241 USD |
38,115.2875 KAVA |
0.4296 USD |
0.4139 USD |
0.4307 USD |
0.4170 USD |
| 2024-07-16 |
0.4173 USD |
76,374.6904 KAVA |
0.4182 USD |
0.4000 USD |
0.4268 USD |
0.4221 USD |
| 2024-07-15 |
0.4072 USD |
44,685.4617 KAVA |
0.4028 USD |
0.4028 USD |
0.4108 USD |
0.4108 USD |
| 2024-07-14 |
0.4013 USD |
161,096.1865 KAVA |
0.3975 USD |
0.3964 USD |
0.4042 USD |
0.3982 USD |
| 2024-07-13 |
0.3938 USD |
126,091.5207 KAVA |
0.3841 USD |
0.3841 USD |
0.4030 USD |
0.4030 USD |
| 2024-07-12 |
0.3800 USD |
52,188.5728 KAVA |
0.3760 USD |
0.3736 USD |
0.3904 USD |
0.3832 USD |