Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-11 |
0.3902 USD |
59,943.5231 KAVA |
0.3887 USD |
0.3820 USD |
0.3992 USD |
0.3820 USD |
| 2024-07-10 |
0.3843 USD |
74,430.2468 KAVA |
0.3798 USD |
0.3769 USD |
0.3889 USD |
0.3852 USD |
| 2024-07-09 |
0.3856 USD |
176,630.9000 KAVA |
0.3748 USD |
0.3736 USD |
0.3904 USD |
0.3795 USD |
| 2024-07-08 |
0.3837 USD |
126,385.8226 KAVA |
0.3691 USD |
0.3568 USD |
0.3913 USD |
0.3771 USD |
| 2024-07-07 |
0.3868 USD |
31,100.1604 KAVA |
0.3898 USD |
0.3736 USD |
0.3898 USD |
0.3736 USD |
| 2024-07-06 |
0.3798 USD |
27,139.3641 KAVA |
0.3656 USD |
0.3623 USD |
0.3939 USD |
0.3935 USD |
| 2024-07-05 |
0.3391 USD |
348,560.9518 KAVA |
0.3644 USD |
0.3176 USD |
0.3644 USD |
0.3624 USD |
| 2024-07-04 |
0.3858 USD |
196,356.5210 KAVA |
0.4102 USD |
0.3700 USD |
0.4102 USD |
0.3827 USD |
| 2024-07-03 |
0.4193 USD |
98,671.0447 KAVA |
0.4341 USD |
0.4045 USD |
0.4357 USD |
0.4104 USD |
| 2024-07-02 |
0.4299 USD |
87,986.6664 KAVA |
0.4331 USD |
0.4248 USD |
0.4362 USD |
0.4312 USD |
| 2024-07-01 |
0.4408 USD |
54,960.1190 KAVA |
0.4397 USD |
0.4285 USD |
0.4489 USD |
0.4427 USD |
| 2024-06-30 |
0.4256 USD |
43,450.9369 KAVA |
0.4296 USD |
0.4216 USD |
0.4362 USD |
0.4349 USD |
| 2024-06-29 |
0.4384 USD |
24,552.1968 KAVA |
0.4375 USD |
0.4317 USD |
0.4423 USD |
0.4320 USD |
| 2024-06-28 |
0.4465 USD |
6,626.9916 KAVA |
0.4524 USD |
0.4373 USD |
0.4537 USD |
0.4373 USD |
| 2024-06-27 |
0.4508 USD |
103,920.4586 KAVA |
0.4506 USD |
0.4395 USD |
0.4585 USD |
0.4535 USD |
| 2024-06-26 |
0.4590 USD |
149,646.0304 KAVA |
0.4643 USD |
0.4507 USD |
0.4685 USD |
0.4563 USD |
| 2024-06-25 |
0.4652 USD |
21,031.3151 KAVA |
0.4583 USD |
0.4546 USD |
0.4711 USD |
0.4639 USD |
| 2024-06-24 |
0.4422 USD |
31,493.2837 KAVA |
0.4529 USD |
0.4301 USD |
0.4529 USD |
0.4498 USD |
| 2024-06-23 |
0.4645 USD |
29,773.2146 KAVA |
0.4662 USD |
0.4481 USD |
0.4743 USD |
0.4545 USD |
| 2024-06-22 |
0.4615 USD |
11,548.6985 KAVA |
0.4608 USD |
0.4555 USD |
0.4675 USD |
0.4672 USD |
| 2024-06-21 |
0.4651 USD |
48,071.0815 KAVA |
0.4616 USD |
0.4555 USD |
0.4731 USD |
0.4608 USD |
| 2024-06-20 |
0.4676 USD |
28,402.6608 KAVA |
0.4574 USD |
0.4536 USD |
0.4781 USD |
0.4652 USD |
| 2024-06-19 |
0.4584 USD |
30,126.9581 KAVA |
0.4460 USD |
0.4421 USD |
0.4685 USD |
0.4637 USD |
| 2024-06-18 |
0.4558 USD |
225,448.6769 KAVA |
0.5000 USD |
0.4310 USD |
0.5000 USD |
0.4449 USD |
| 2024-06-17 |
0.5305 USD |
88,336.2818 KAVA |
0.5575 USD |
0.5042 USD |
0.5575 USD |
0.5059 USD |
| 2024-06-16 |
0.5578 USD |
23,512.0201 KAVA |
0.5542 USD |
0.5542 USD |
0.5611 USD |
0.5598 USD |
| 2024-06-15 |
0.5569 USD |
36,653.9528 KAVA |
0.5536 USD |
0.5514 USD |
0.5612 USD |
0.5580 USD |
| 2024-06-14 |
0.5581 USD |
207,059.5569 KAVA |
0.5668 USD |
0.5350 USD |
0.5803 USD |
0.5493 USD |
| 2024-06-13 |
0.5801 USD |
67,438.1716 KAVA |
0.6061 USD |
0.5658 USD |
0.6061 USD |
0.5678 USD |
| 2024-06-12 |
0.5917 USD |
89,177.1633 KAVA |
0.5892 USD |
0.5739 USD |
0.6164 USD |
0.6007 USD |
| 2024-06-11 |
0.6032 USD |
398,496.1442 KAVA |
0.6318 USD |
0.5879 USD |
0.6323 USD |
0.5943 USD |
| 2024-06-10 |
0.6409 USD |
122,103.5939 KAVA |
0.6432 USD |
0.6270 USD |
0.6492 USD |
0.6329 USD |
| 2024-06-09 |
0.6404 USD |
131,885.8456 KAVA |
0.6452 USD |
0.6339 USD |
0.6482 USD |
0.6433 USD |
| 2024-06-08 |
0.6421 USD |
81,793.7998 KAVA |
0.6456 USD |
0.6256 USD |
0.6587 USD |
0.6386 USD |
| 2024-06-07 |
0.6849 USD |
279,862.4319 KAVA |
0.7060 USD |
0.6097 USD |
0.7166 USD |
0.6428 USD |
| 2024-06-06 |
0.7041 USD |
192,655.1538 KAVA |
0.6947 USD |
0.6930 USD |
0.7126 USD |
0.7046 USD |
| 2024-06-05 |
0.6919 USD |
195,066.1639 KAVA |
0.6785 USD |
0.6774 USD |
0.7031 USD |
0.6956 USD |
| 2024-06-04 |
0.6592 USD |
107,786.8511 KAVA |
0.6566 USD |
0.6487 USD |
0.6738 USD |
0.6738 USD |
| 2024-06-03 |
0.6565 USD |
55,210.4312 KAVA |
0.6506 USD |
0.6459 USD |
0.6664 USD |
0.6582 USD |
| 2024-06-02 |
0.6575 USD |
34,863.4651 KAVA |
0.6600 USD |
0.6519 USD |
0.6764 USD |
0.6547 USD |
| 2024-06-01 |
0.6559 USD |
47,644.6258 KAVA |
0.6507 USD |
0.6501 USD |
0.6599 USD |
0.6574 USD |
| 2024-05-31 |
0.6611 USD |
61,023.5922 KAVA |
0.6755 USD |
0.6502 USD |
0.6763 USD |
0.6569 USD |
| 2024-05-30 |
0.6745 USD |
60,674.8534 KAVA |
0.6731 USD |
0.6676 USD |
0.6864 USD |
0.6813 USD |
| 2024-05-29 |
0.6854 USD |
89,576.9648 KAVA |
0.6836 USD |
0.6702 USD |
0.6951 USD |
0.6711 USD |
| 2024-05-28 |
0.6863 USD |
63,646.8289 KAVA |
0.6911 USD |
0.6757 USD |
0.6936 USD |
0.6923 USD |
| 2024-05-27 |
0.6944 USD |
233,549.7976 KAVA |
0.6737 USD |
0.6737 USD |
0.7041 USD |
0.6917 USD |
| 2024-05-26 |
0.6786 USD |
68,707.2695 KAVA |
0.6844 USD |
0.6702 USD |
0.6860 USD |
0.6757 USD |
| 2024-05-25 |
0.6851 USD |
75,123.3149 KAVA |
0.6750 USD |
0.6750 USD |
0.6959 USD |
0.6798 USD |
| 2024-05-24 |
0.6646 USD |
42,822.4202 KAVA |
0.6580 USD |
0.6464 USD |
0.6736 USD |
0.6703 USD |
| 2024-05-23 |
0.6690 USD |
178,600.0218 KAVA |
0.6834 USD |
0.6318 USD |
0.6954 USD |
0.6538 USD |