Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.8588 USD |
358,487.1795 KAVA |
0.8652 USD |
0.8438 USD |
0.8822 USD |
0.8792 USD |
| 2023-12-07 |
0.8529 USD |
618,196.8528 KAVA |
0.8197 USD |
0.8157 USD |
0.8868 USD |
0.8764 USD |
| 2023-12-06 |
0.8256 USD |
488,106.1843 KAVA |
0.8237 USD |
0.8000 USD |
0.8390 USD |
0.8288 USD |
| 2023-12-05 |
0.8150 USD |
414,381.0153 KAVA |
0.8119 USD |
0.7993 USD |
0.8246 USD |
0.8195 USD |
| 2023-12-04 |
0.8040 USD |
300,978.0128 KAVA |
0.8007 USD |
0.7787 USD |
0.8233 USD |
0.8119 USD |
| 2023-12-03 |
0.7999 USD |
51,738.0230 KAVA |
0.8027 USD |
0.7903 USD |
0.8065 USD |
0.7987 USD |
| 2023-12-02 |
0.7979 USD |
256,594.3925 KAVA |
0.7841 USD |
0.7835 USD |
0.8104 USD |
0.8011 USD |
| 2023-12-01 |
0.7862 USD |
281,702.6364 KAVA |
0.7655 USD |
0.7613 USD |
0.7959 USD |
0.7853 USD |
| 2023-11-30 |
0.7725 USD |
540,144.0380 KAVA |
0.7671 USD |
0.7549 USD |
0.7795 USD |
0.7700 USD |
| 2023-11-29 |
0.7658 USD |
350,487.1447 KAVA |
0.7648 USD |
0.7528 USD |
0.7767 USD |
0.7668 USD |
| 2023-11-28 |
0.7606 USD |
303,931.0384 KAVA |
0.7597 USD |
0.7331 USD |
0.7811 USD |
0.7674 USD |
| 2023-11-27 |
0.7799 USD |
498,800.3353 KAVA |
0.7965 USD |
0.7456 USD |
0.7990 USD |
0.7659 USD |
| 2023-11-26 |
0.7924 USD |
194,911.1469 KAVA |
0.7887 USD |
0.7773 USD |
0.8142 USD |
0.7945 USD |
| 2023-11-25 |
0.7853 USD |
250,232.9880 KAVA |
0.7683 USD |
0.7676 USD |
0.8006 USD |
0.7886 USD |
| 2023-11-24 |
0.7696 USD |
147,721.2128 KAVA |
0.7652 USD |
0.7591 USD |
0.7819 USD |
0.7695 USD |
| 2023-11-23 |
0.7568 USD |
304,246.2715 KAVA |
0.7467 USD |
0.7435 USD |
0.7676 USD |
0.7676 USD |
| 2023-11-22 |
0.7363 USD |
76,381.6184 KAVA |
0.6967 USD |
0.6964 USD |
0.7518 USD |
0.7475 USD |
| 2023-11-21 |
0.7376 USD |
265,923.1551 KAVA |
0.7620 USD |
0.6951 USD |
0.7707 USD |
0.7035 USD |
| 2023-11-20 |
0.7781 USD |
69,666.1489 KAVA |
0.7887 USD |
0.7545 USD |
0.7889 USD |
0.7642 USD |
| 2023-11-19 |
0.7774 USD |
187,309.9896 KAVA |
0.7645 USD |
0.7472 USD |
0.7893 USD |
0.7850 USD |
| 2023-11-18 |
0.7551 USD |
258,962.4268 KAVA |
0.7821 USD |
0.7310 USD |
0.7821 USD |
0.7709 USD |
| 2023-11-17 |
0.7874 USD |
229,482.8082 KAVA |
0.7963 USD |
0.7480 USD |
0.8184 USD |
0.7732 USD |
| 2023-11-16 |
0.8066 USD |
492,890.0446 KAVA |
0.8236 USD |
0.7798 USD |
0.8282 USD |
0.7977 USD |
| 2023-11-15 |
0.8136 USD |
462,353.1241 KAVA |
0.7877 USD |
0.7694 USD |
0.8343 USD |
0.8247 USD |
| 2023-11-14 |
0.7868 USD |
332,756.9088 KAVA |
0.7940 USD |
0.7438 USD |
0.8182 USD |
0.7822 USD |
| 2023-11-13 |
0.8189 USD |
233,703.9568 KAVA |
0.8402 USD |
0.7891 USD |
0.8425 USD |
0.8020 USD |
| 2023-11-12 |
0.8199 USD |
411,734.3891 KAVA |
0.8279 USD |
0.7923 USD |
0.8440 USD |
0.8440 USD |
| 2023-11-11 |
0.8158 USD |
1,029,983.6984 KAVA |
0.7661 USD |
0.7610 USD |
0.8608 USD |
0.8239 USD |
| 2023-11-10 |
0.7532 USD |
443,698.3964 KAVA |
0.7413 USD |
0.7299 USD |
0.7677 USD |
0.7650 USD |
| 2023-11-09 |
0.7485 USD |
412,008.9908 KAVA |
0.7591 USD |
0.6973 USD |
0.7817 USD |
0.7256 USD |
| 2023-11-08 |
0.7585 USD |
161,798.0688 KAVA |
0.7390 USD |
0.7369 USD |
0.7697 USD |
0.7626 USD |
| 2023-11-07 |
0.7457 USD |
543,664.1848 KAVA |
0.7500 USD |
0.7112 USD |
0.7619 USD |
0.7368 USD |
| 2023-11-06 |
0.7354 USD |
357,238.7702 KAVA |
0.7383 USD |
0.7118 USD |
0.7564 USD |
0.7510 USD |
| 2023-11-05 |
0.7178 USD |
283,413.7073 KAVA |
0.6970 USD |
0.6912 USD |
0.7350 USD |
0.7313 USD |
| 2023-11-04 |
0.6850 USD |
91,034.1404 KAVA |
0.6712 USD |
0.6702 USD |
0.7000 USD |
0.7000 USD |
| 2023-11-03 |
0.6684 USD |
80,078.0822 KAVA |
0.6853 USD |
0.6594 USD |
0.6853 USD |
0.6727 USD |
| 2023-11-02 |
0.6858 USD |
202,210.4817 KAVA |
0.6972 USD |
0.6671 USD |
0.7013 USD |
0.6831 USD |
| 2023-11-01 |
0.6632 USD |
122,053.7163 KAVA |
0.6787 USD |
0.6541 USD |
0.6844 USD |
0.6843 USD |
| 2023-10-31 |
0.6879 USD |
560,212.7385 KAVA |
0.6725 USD |
0.6458 USD |
0.7103 USD |
0.6728 USD |
| 2023-10-30 |
0.6655 USD |
305,159.7415 KAVA |
0.6655 USD |
0.6550 USD |
0.6761 USD |
0.6734 USD |
| 2023-10-29 |
0.6429 USD |
559,869.2659 KAVA |
0.6448 USD |
0.6324 USD |
0.6720 USD |
0.6649 USD |
| 2023-10-28 |
0.6367 USD |
199,478.4910 KAVA |
0.6296 USD |
0.6292 USD |
0.6414 USD |
0.6391 USD |
| 2023-10-27 |
0.6243 USD |
306,663.3644 KAVA |
0.6302 USD |
0.6117 USD |
0.6341 USD |
0.6237 USD |
| 2023-10-26 |
0.6291 USD |
441,926.3604 KAVA |
0.6404 USD |
0.6137 USD |
0.6473 USD |
0.6307 USD |
| 2023-10-25 |
0.6378 USD |
338,937.8866 KAVA |
0.6237 USD |
0.6178 USD |
0.6554 USD |
0.6369 USD |
| 2023-10-24 |
0.6263 USD |
969,259.2346 KAVA |
0.6160 USD |
0.6084 USD |
0.6500 USD |
0.6232 USD |
| 2023-10-23 |
0.6020 USD |
595,693.0568 KAVA |
0.5982 USD |
0.5887 USD |
0.6186 USD |
0.6121 USD |
| 2023-10-22 |
0.5909 USD |
96,741.2292 KAVA |
0.5924 USD |
0.5829 USD |
0.5984 USD |
0.5922 USD |
| 2023-10-21 |
0.5883 USD |
130,415.6810 KAVA |
0.5827 USD |
0.5791 USD |
0.5973 USD |
0.5956 USD |
| 2023-10-20 |
0.5805 USD |
102,741.6484 KAVA |
0.5649 USD |
0.5648 USD |
0.5884 USD |
0.5827 USD |