Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5703 USD |
92,962.4823 KAVA |
0.5679 USD |
0.5575 USD |
0.5745 USD |
0.5641 USD |
| 2023-10-18 |
0.5689 USD |
38,266.0726 KAVA |
0.5750 USD |
0.5663 USD |
0.5750 USD |
0.5697 USD |
| 2023-10-17 |
0.5820 USD |
70,342.1794 KAVA |
0.5945 USD |
0.5672 USD |
0.5945 USD |
0.5769 USD |
| 2023-10-16 |
0.5927 USD |
106,783.0922 KAVA |
0.5895 USD |
0.5855 USD |
0.6064 USD |
0.5942 USD |
| 2023-10-15 |
0.5923 USD |
126,033.1402 KAVA |
0.5885 USD |
0.5804 USD |
0.5995 USD |
0.5906 USD |
| 2023-10-14 |
0.5912 USD |
153,433.4275 KAVA |
0.5850 USD |
0.5843 USD |
0.5975 USD |
0.5899 USD |
| 2023-10-13 |
0.5845 USD |
283,399.7543 KAVA |
0.5789 USD |
0.5759 USD |
0.5945 USD |
0.5843 USD |
| 2023-10-12 |
0.5804 USD |
29,430.9677 KAVA |
0.5730 USD |
0.5700 USD |
0.5891 USD |
0.5807 USD |
| 2023-10-11 |
0.5833 USD |
63,345.6559 KAVA |
0.5949 USD |
0.5703 USD |
0.5974 USD |
0.5751 USD |
| 2023-10-10 |
0.5956 USD |
47,521.2717 KAVA |
0.5910 USD |
0.5871 USD |
0.6148 USD |
0.5982 USD |
| 2023-10-09 |
0.6008 USD |
110,460.7790 KAVA |
0.6194 USD |
0.5780 USD |
0.6194 USD |
0.5888 USD |
| 2023-10-08 |
0.6196 USD |
6,493.9037 KAVA |
0.6254 USD |
0.6144 USD |
0.6258 USD |
0.6172 USD |
| 2023-10-07 |
0.6238 USD |
5,651.7800 KAVA |
0.6279 USD |
0.6202 USD |
0.6285 USD |
0.6203 USD |
| 2023-10-06 |
0.6228 USD |
122,166.0778 KAVA |
0.6149 USD |
0.6149 USD |
0.6299 USD |
0.6299 USD |
| 2023-10-05 |
0.6134 USD |
80,322.4959 KAVA |
0.6156 USD |
0.6111 USD |
0.6204 USD |
0.6151 USD |
| 2023-10-04 |
0.6114 USD |
61,602.9841 KAVA |
0.6168 USD |
0.6045 USD |
0.6194 USD |
0.6194 USD |
| 2023-10-03 |
0.6267 USD |
144,594.4353 KAVA |
0.6312 USD |
0.6182 USD |
0.6342 USD |
0.6192 USD |
| 2023-10-02 |
0.6484 USD |
195,920.9300 KAVA |
0.6474 USD |
0.6220 USD |
0.6568 USD |
0.6322 USD |
| 2023-10-01 |
0.6409 USD |
149,978.0496 KAVA |
0.6317 USD |
0.6304 USD |
0.6489 USD |
0.6385 USD |
| 2023-09-30 |
0.6310 USD |
35,454.8941 KAVA |
0.6302 USD |
0.6271 USD |
0.6326 USD |
0.6316 USD |
| 2023-09-29 |
0.6306 USD |
66,479.6262 KAVA |
0.6282 USD |
0.6243 USD |
0.6359 USD |
0.6297 USD |
| 2023-09-28 |
0.6262 USD |
100,591.3963 KAVA |
0.6154 USD |
0.6106 USD |
0.6306 USD |
0.6292 USD |
| 2023-09-27 |
0.6239 USD |
74,618.9096 KAVA |
0.6215 USD |
0.6097 USD |
0.6350 USD |
0.6115 USD |
| 2023-09-26 |
0.6259 USD |
123,540.3135 KAVA |
0.6270 USD |
0.6183 USD |
0.6321 USD |
0.6236 USD |
| 2023-09-25 |
0.6271 USD |
99,393.8497 KAVA |
0.6142 USD |
0.6100 USD |
0.6340 USD |
0.6260 USD |
| 2023-09-24 |
0.6230 USD |
31,420.1223 KAVA |
0.6276 USD |
0.6183 USD |
0.6277 USD |
0.6197 USD |
| 2023-09-23 |
0.6300 USD |
26,177.4330 KAVA |
0.6353 USD |
0.6256 USD |
0.6397 USD |
0.6279 USD |
| 2023-09-22 |
0.6233 USD |
147,899.8680 KAVA |
0.6224 USD |
0.6178 USD |
0.6382 USD |
0.6285 USD |
| 2023-09-21 |
0.6212 USD |
47,609.6514 KAVA |
0.6310 USD |
0.6146 USD |
0.6361 USD |
0.6224 USD |
| 2023-09-20 |
0.6245 USD |
202,301.0149 KAVA |
0.6375 USD |
0.6198 USD |
0.6396 USD |
0.6306 USD |
| 2023-09-19 |
0.6354 USD |
86,511.9799 KAVA |
0.6299 USD |
0.6209 USD |
0.6431 USD |
0.6384 USD |
| 2023-09-18 |
0.6299 USD |
285,226.5733 KAVA |
0.6212 USD |
0.6104 USD |
0.6441 USD |
0.6282 USD |
| 2023-09-17 |
0.6440 USD |
163,987.2518 KAVA |
0.6766 USD |
0.6245 USD |
0.6779 USD |
0.6245 USD |
| 2023-09-16 |
0.6706 USD |
451,215.0937 KAVA |
0.6350 USD |
0.6350 USD |
0.6890 USD |
0.6814 USD |
| 2023-09-15 |
0.6331 USD |
107,861.5653 KAVA |
0.6300 USD |
0.6196 USD |
0.6404 USD |
0.6311 USD |
| 2023-09-14 |
0.6252 USD |
13,630.4003 KAVA |
0.6212 USD |
0.6160 USD |
0.6310 USD |
0.6300 USD |
| 2023-09-13 |
0.6146 USD |
40,274.8017 KAVA |
0.6084 USD |
0.6062 USD |
0.6202 USD |
0.6200 USD |
| 2023-09-12 |
0.6112 USD |
54,606.9015 KAVA |
0.6069 USD |
0.6031 USD |
0.6242 USD |
0.6097 USD |
| 2023-09-11 |
0.6153 USD |
87,857.9915 KAVA |
0.6436 USD |
0.5983 USD |
0.6454 USD |
0.6061 USD |
| 2023-09-10 |
0.6497 USD |
202,222.1661 KAVA |
0.6689 USD |
0.6324 USD |
0.6705 USD |
0.6450 USD |
| 2023-09-09 |
0.6735 USD |
52,242.6444 KAVA |
0.6686 USD |
0.6658 USD |
0.6756 USD |
0.6717 USD |
| 2023-09-08 |
0.6679 USD |
55,963.2597 KAVA |
0.6721 USD |
0.6539 USD |
0.6757 USD |
0.6685 USD |
| 2023-09-07 |
0.6741 USD |
164,578.7877 KAVA |
0.6579 USD |
0.6547 USD |
0.6884 USD |
0.6748 USD |
| 2023-09-06 |
0.6617 USD |
104,506.7947 KAVA |
0.6568 USD |
0.6489 USD |
0.6723 USD |
0.6601 USD |
| 2023-09-05 |
0.6538 USD |
210,226.3300 KAVA |
0.6533 USD |
0.6437 USD |
0.6685 USD |
0.6558 USD |
| 2023-09-04 |
0.6411 USD |
129,173.3862 KAVA |
0.6431 USD |
0.6310 USD |
0.6540 USD |
0.6533 USD |
| 2023-09-03 |
0.6445 USD |
68,310.0373 KAVA |
0.6487 USD |
0.6378 USD |
0.6501 USD |
0.6389 USD |
| 2023-09-02 |
0.6518 USD |
63,187.1741 KAVA |
0.6541 USD |
0.6447 USD |
0.6584 USD |
0.6487 USD |
| 2023-09-01 |
0.6585 USD |
376,077.5106 KAVA |
0.6620 USD |
0.6472 USD |
0.6793 USD |
0.6591 USD |
| 2023-08-31 |
0.6732 USD |
209,033.3397 KAVA |
0.6921 USD |
0.6506 USD |
0.6922 USD |
0.6557 USD |