Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.8912 USD |
186,175.5588 KAVA |
0.9027 USD |
0.8396 USD |
0.9274 USD |
0.9192 USD |
| 2024-03-16 |
0.9452 USD |
356,809.2355 KAVA |
0.9916 USD |
0.8743 USD |
1.0119 USD |
0.8880 USD |
| 2024-03-15 |
0.9782 USD |
513,296.2349 KAVA |
1.0790 USD |
0.9175 USD |
1.0850 USD |
0.9872 USD |
| 2024-03-14 |
1.1073 USD |
591,839.2757 KAVA |
1.1127 USD |
1.0041 USD |
1.1476 USD |
1.0674 USD |
| 2024-03-13 |
1.1056 USD |
327,314.8347 KAVA |
1.0674 USD |
1.0551 USD |
1.1450 USD |
1.1178 USD |
| 2024-03-12 |
1.0351 USD |
509,953.5238 KAVA |
1.0822 USD |
0.9797 USD |
1.0932 USD |
1.0663 USD |
| 2024-03-11 |
1.0637 USD |
826,215.9558 KAVA |
1.0096 USD |
1.0077 USD |
1.0964 USD |
1.0782 USD |
| 2024-03-10 |
1.0142 USD |
209,249.3856 KAVA |
1.0353 USD |
0.9747 USD |
1.0448 USD |
1.0014 USD |
| 2024-03-09 |
1.0373 USD |
237,429.1862 KAVA |
1.0281 USD |
1.0156 USD |
1.0488 USD |
1.0320 USD |
| 2024-03-08 |
1.0377 USD |
790,320.5385 KAVA |
1.0150 USD |
0.9920 USD |
1.0712 USD |
1.0318 USD |
| 2024-03-07 |
0.9853 USD |
618,122.3648 KAVA |
0.9598 USD |
0.9503 USD |
1.0236 USD |
1.0171 USD |
| 2024-03-06 |
0.9025 USD |
234,344.3263 KAVA |
0.8859 USD |
0.8536 USD |
0.9418 USD |
0.9331 USD |
| 2024-03-05 |
0.9258 USD |
1,058,866.2008 KAVA |
0.9730 USD |
0.7891 USD |
0.9940 USD |
0.8430 USD |
| 2024-03-04 |
0.9747 USD |
637,044.8018 KAVA |
0.9443 USD |
0.9310 USD |
0.9993 USD |
0.9590 USD |
| 2024-03-03 |
0.9363 USD |
292,783.7621 KAVA |
0.9561 USD |
0.8913 USD |
0.9733 USD |
0.9434 USD |
| 2024-03-02 |
0.9359 USD |
566,392.5685 KAVA |
0.8922 USD |
0.8853 USD |
0.9776 USD |
0.9579 USD |
| 2024-03-01 |
0.8736 USD |
373,606.9744 KAVA |
0.8429 USD |
0.8429 USD |
0.8960 USD |
0.8905 USD |
| 2024-02-29 |
0.8563 USD |
670,271.3501 KAVA |
0.8148 USD |
0.8118 USD |
0.8794 USD |
0.8297 USD |
| 2024-02-28 |
0.8250 USD |
408,869.1506 KAVA |
0.8174 USD |
0.7911 USD |
0.8467 USD |
0.8184 USD |
| 2024-02-27 |
0.8186 USD |
241,036.5885 KAVA |
0.8155 USD |
0.7986 USD |
0.8331 USD |
0.8117 USD |
| 2024-02-26 |
0.7832 USD |
727,176.0892 KAVA |
0.8051 USD |
0.7695 USD |
0.8136 USD |
0.8114 USD |
| 2024-02-25 |
0.8045 USD |
278,569.2209 KAVA |
0.8128 USD |
0.7890 USD |
0.8142 USD |
0.7988 USD |
| 2024-02-24 |
0.8089 USD |
783,206.4739 KAVA |
0.7782 USD |
0.7782 USD |
0.8280 USD |
0.8127 USD |
| 2024-02-23 |
0.7777 USD |
348,527.0349 KAVA |
0.7757 USD |
0.7568 USD |
0.7949 USD |
0.7773 USD |
| 2024-02-22 |
0.7754 USD |
239,241.0239 KAVA |
0.7769 USD |
0.7522 USD |
0.7868 USD |
0.7750 USD |
| 2024-02-21 |
0.7716 USD |
289,176.2347 KAVA |
0.7734 USD |
0.7495 USD |
0.7959 USD |
0.7766 USD |
| 2024-02-20 |
0.7681 USD |
327,063.3129 KAVA |
0.7901 USD |
0.7470 USD |
0.7934 USD |
0.7730 USD |
| 2024-02-19 |
0.7766 USD |
297,299.2667 KAVA |
0.7642 USD |
0.7615 USD |
0.7941 USD |
0.7900 USD |
| 2024-02-18 |
0.7538 USD |
131,338.1619 KAVA |
0.7416 USD |
0.7336 USD |
0.7670 USD |
0.7640 USD |
| 2024-02-17 |
0.7355 USD |
69,714.0447 KAVA |
0.7541 USD |
0.7198 USD |
0.7566 USD |
0.7423 USD |
| 2024-02-16 |
0.7608 USD |
255,192.8850 KAVA |
0.7548 USD |
0.7392 USD |
0.7733 USD |
0.7432 USD |
| 2024-02-15 |
0.7517 USD |
535,345.0347 KAVA |
0.7388 USD |
0.7362 USD |
0.7691 USD |
0.7547 USD |
| 2024-02-14 |
0.7356 USD |
192,453.6816 KAVA |
0.7196 USD |
0.7159 USD |
0.7447 USD |
0.7375 USD |
| 2024-02-13 |
0.7285 USD |
283,799.7069 KAVA |
0.7299 USD |
0.7112 USD |
0.7392 USD |
0.7199 USD |
| 2024-02-12 |
0.7190 USD |
282,590.2523 KAVA |
0.7189 USD |
0.7038 USD |
0.7325 USD |
0.7270 USD |
| 2024-02-11 |
0.7186 USD |
86,574.9734 KAVA |
0.7167 USD |
0.7139 USD |
0.7249 USD |
0.7158 USD |
| 2024-02-10 |
0.7239 USD |
90,008.4427 KAVA |
0.7295 USD |
0.7190 USD |
0.7320 USD |
0.7225 USD |
| 2024-02-09 |
0.7249 USD |
369,368.3387 KAVA |
0.7112 USD |
0.7112 USD |
0.7339 USD |
0.7283 USD |
| 2024-02-08 |
0.7171 USD |
234,146.0566 KAVA |
0.7026 USD |
0.7020 USD |
0.7284 USD |
0.7124 USD |
| 2024-02-07 |
0.6990 USD |
313,095.3818 KAVA |
0.6902 USD |
0.6842 USD |
0.7110 USD |
0.7023 USD |
| 2024-02-06 |
0.6852 USD |
50,923.2316 KAVA |
0.6864 USD |
0.6800 USD |
0.6913 USD |
0.6901 USD |
| 2024-02-05 |
0.6868 USD |
86,002.5789 KAVA |
0.6865 USD |
0.6790 USD |
0.6979 USD |
0.6880 USD |
| 2024-02-04 |
0.6953 USD |
111,498.6125 KAVA |
0.7052 USD |
0.6884 USD |
0.7052 USD |
0.6896 USD |
| 2024-02-03 |
0.7094 USD |
73,637.1337 KAVA |
0.7051 USD |
0.7051 USD |
0.7135 USD |
0.7070 USD |
| 2024-02-02 |
0.7030 USD |
212,509.6439 KAVA |
0.7050 USD |
0.6967 USD |
0.7104 USD |
0.7031 USD |
| 2024-02-01 |
0.6994 USD |
108,642.3436 KAVA |
0.7079 USD |
0.6911 USD |
0.7102 USD |
0.7004 USD |
| 2024-01-31 |
0.7214 USD |
195,619.0804 KAVA |
0.7263 USD |
0.7053 USD |
0.7293 USD |
0.7074 USD |
| 2024-01-30 |
0.7397 USD |
236,312.3751 KAVA |
0.7334 USD |
0.7303 USD |
0.7498 USD |
0.7429 USD |
| 2024-01-29 |
0.7260 USD |
186,227.9407 KAVA |
0.7214 USD |
0.7119 USD |
0.7380 USD |
0.7329 USD |
| 2024-01-28 |
0.7190 USD |
211,317.3507 KAVA |
0.7200 USD |
0.7070 USD |
0.7333 USD |
0.7095 USD |