Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.7114 USD |
105,840.5565 KAVA |
0.7092 USD |
0.7017 USD |
0.7218 USD |
0.7139 USD |
| 2024-01-26 |
0.7066 USD |
249,181.3276 KAVA |
0.6892 USD |
0.6863 USD |
0.7167 USD |
0.7107 USD |
| 2024-01-25 |
0.6908 USD |
142,464.7281 KAVA |
0.6996 USD |
0.6809 USD |
0.6996 USD |
0.6950 USD |
| 2024-01-24 |
0.6893 USD |
247,983.7992 KAVA |
0.7002 USD |
0.6769 USD |
0.7010 USD |
0.6932 USD |
| 2024-01-23 |
0.7104 USD |
2,447,843.9063 KAVA |
0.6719 USD |
0.6663 USD |
0.7557 USD |
0.6898 USD |
| 2024-01-22 |
0.6914 USD |
1,622,542.2700 KAVA |
0.7160 USD |
0.6653 USD |
0.7243 USD |
0.6758 USD |
| 2024-01-21 |
0.7238 USD |
293,890.7401 KAVA |
0.7207 USD |
0.7144 USD |
0.7310 USD |
0.7187 USD |
| 2024-01-20 |
0.7122 USD |
467,284.4213 KAVA |
0.7072 USD |
0.7031 USD |
0.7240 USD |
0.7191 USD |
| 2024-01-19 |
0.7023 USD |
1,256,521.1915 KAVA |
0.7162 USD |
0.6701 USD |
0.7172 USD |
0.7036 USD |
| 2024-01-18 |
0.7292 USD |
744,262.2496 KAVA |
0.7545 USD |
0.7034 USD |
0.7555 USD |
0.7129 USD |
| 2024-01-17 |
0.7578 USD |
314,987.4369 KAVA |
0.7676 USD |
0.7467 USD |
0.7705 USD |
0.7549 USD |
| 2024-01-16 |
0.7666 USD |
332,002.3930 KAVA |
0.7533 USD |
0.7518 USD |
0.7728 USD |
0.7685 USD |
| 2024-01-15 |
0.7571 USD |
414,813.5067 KAVA |
0.7403 USD |
0.7403 USD |
0.7650 USD |
0.7477 USD |
| 2024-01-14 |
0.7666 USD |
506,548.0928 KAVA |
0.7762 USD |
0.7476 USD |
0.7763 USD |
0.7523 USD |
| 2024-01-13 |
0.7718 USD |
380,755.3861 KAVA |
0.7718 USD |
0.7424 USD |
0.7816 USD |
0.7782 USD |
| 2024-01-12 |
0.7874 USD |
1,121,624.2739 KAVA |
0.8106 USD |
0.7493 USD |
0.8285 USD |
0.7612 USD |
| 2024-01-11 |
0.8075 USD |
1,645,467.0840 KAVA |
0.7876 USD |
0.7797 USD |
0.8262 USD |
0.7997 USD |
| 2024-01-10 |
0.7595 USD |
2,156,199.5356 KAVA |
0.7400 USD |
0.7300 USD |
0.8022 USD |
0.7864 USD |
| 2024-01-09 |
0.7406 USD |
2,601,723.4233 KAVA |
0.7678 USD |
0.7229 USD |
0.7703 USD |
0.7417 USD |
| 2024-01-08 |
0.7428 USD |
1,057,062.0749 KAVA |
0.7423 USD |
0.6800 USD |
0.7827 USD |
0.7740 USD |
| 2024-01-07 |
0.7786 USD |
119,618.8382 KAVA |
0.7796 USD |
0.7568 USD |
0.8034 USD |
0.7568 USD |
| 2024-01-06 |
0.7701 USD |
243,636.1296 KAVA |
0.8045 USD |
0.7460 USD |
0.8058 USD |
0.7765 USD |
| 2024-01-05 |
0.8074 USD |
381,581.0994 KAVA |
0.8395 USD |
0.7749 USD |
0.8421 USD |
0.8035 USD |
| 2024-01-04 |
0.8349 USD |
481,293.2227 KAVA |
0.8348 USD |
0.8165 USD |
0.8554 USD |
0.8396 USD |
| 2024-01-03 |
0.8744 USD |
1,608,186.9666 KAVA |
0.9217 USD |
0.7500 USD |
0.9726 USD |
0.8383 USD |
| 2024-01-02 |
0.9354 USD |
538,768.7897 KAVA |
0.9122 USD |
0.9039 USD |
0.9600 USD |
0.9170 USD |
| 2024-01-01 |
0.9035 USD |
210,127.2198 KAVA |
0.8724 USD |
0.8723 USD |
0.9200 USD |
0.9120 USD |
| 2023-12-31 |
0.8810 USD |
247,379.3497 KAVA |
0.8642 USD |
0.8640 USD |
0.8974 USD |
0.8723 USD |
| 2023-12-30 |
0.8805 USD |
199,557.9785 KAVA |
0.8832 USD |
0.8626 USD |
0.8891 USD |
0.8716 USD |
| 2023-12-29 |
0.8902 USD |
372,731.4853 KAVA |
0.9190 USD |
0.8650 USD |
0.9190 USD |
0.8775 USD |
| 2023-12-28 |
0.9363 USD |
509,644.0750 KAVA |
0.9442 USD |
0.9135 USD |
0.9631 USD |
0.9305 USD |
| 2023-12-27 |
0.9104 USD |
908,655.6293 KAVA |
0.9239 USD |
0.8700 USD |
0.9494 USD |
0.9442 USD |
| 2023-12-26 |
0.8835 USD |
1,065,659.8836 KAVA |
0.8824 USD |
0.8400 USD |
0.9195 USD |
0.9090 USD |
| 2023-12-25 |
0.8770 USD |
787,053.1605 KAVA |
0.8608 USD |
0.8499 USD |
0.8887 USD |
0.8832 USD |
| 2023-12-24 |
0.8544 USD |
747,625.0586 KAVA |
0.8353 USD |
0.8215 USD |
0.8801 USD |
0.8725 USD |
| 2023-12-23 |
0.8242 USD |
151,864.4783 KAVA |
0.8345 USD |
0.8092 USD |
0.8376 USD |
0.8267 USD |
| 2023-12-22 |
0.8376 USD |
412,687.4517 KAVA |
0.8350 USD |
0.8247 USD |
0.8467 USD |
0.8326 USD |
| 2023-12-21 |
0.8172 USD |
269,749.9922 KAVA |
0.8088 USD |
0.7951 USD |
0.8392 USD |
0.8375 USD |
| 2023-12-20 |
0.7935 USD |
260,191.7594 KAVA |
0.7687 USD |
0.7595 USD |
0.8134 USD |
0.8087 USD |
| 2023-12-19 |
0.7689 USD |
180,641.2237 KAVA |
0.7751 USD |
0.7541 USD |
0.7830 USD |
0.7660 USD |
| 2023-12-18 |
0.7640 USD |
339,141.4229 KAVA |
0.7838 USD |
0.7394 USD |
0.7838 USD |
0.7726 USD |
| 2023-12-17 |
0.8001 USD |
125,923.6843 KAVA |
0.8150 USD |
0.7884 USD |
0.8179 USD |
0.8072 USD |
| 2023-12-16 |
0.8161 USD |
302,005.8524 KAVA |
0.8023 USD |
0.7883 USD |
0.8237 USD |
0.8192 USD |
| 2023-12-15 |
0.8107 USD |
478,241.4322 KAVA |
0.8045 USD |
0.7952 USD |
0.8238 USD |
0.8122 USD |
| 2023-12-14 |
0.7990 USD |
938,690.8360 KAVA |
0.7759 USD |
0.7693 USD |
0.8157 USD |
0.8063 USD |
| 2023-12-13 |
0.7593 USD |
341,216.1907 KAVA |
0.7788 USD |
0.7290 USD |
0.7800 USD |
0.7747 USD |
| 2023-12-12 |
0.7786 USD |
363,990.4387 KAVA |
0.7610 USD |
0.7560 USD |
0.7982 USD |
0.7799 USD |
| 2023-12-11 |
0.7726 USD |
443,811.0909 KAVA |
0.8546 USD |
0.7432 USD |
0.8546 USD |
0.7637 USD |
| 2023-12-10 |
0.8510 USD |
241,872.2729 KAVA |
0.8683 USD |
0.8400 USD |
0.8746 USD |
0.8533 USD |
| 2023-12-09 |
0.8858 USD |
253,004.0963 KAVA |
0.8823 USD |
0.8636 USD |
0.8970 USD |
0.8754 USD |