Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.4189 USD |
53,092.5231 KAVA |
0.4127 USD |
0.4127 USD |
0.4226 USD |
0.4202 USD |
| 2025-06-01 |
0.4177 USD |
72,451.6067 KAVA |
0.4196 USD |
0.4118 USD |
0.4237 USD |
0.4166 USD |
| 2025-05-31 |
0.4051 USD |
288,229.5119 KAVA |
0.3843 USD |
0.3718 USD |
0.4269 USD |
0.4186 USD |
| 2025-05-30 |
0.4043 USD |
25,381.9005 KAVA |
0.4135 USD |
0.3944 USD |
0.4147 USD |
0.4032 USD |
| 2025-05-29 |
0.4239 USD |
20,309.3628 KAVA |
0.4275 USD |
0.4200 USD |
0.4337 USD |
0.4214 USD |
| 2025-05-28 |
0.4253 USD |
164,765.4760 KAVA |
0.4316 USD |
0.4197 USD |
0.4394 USD |
0.4224 USD |
| 2025-05-27 |
0.4270 USD |
50,278.7163 KAVA |
0.4196 USD |
0.4126 USD |
0.4353 USD |
0.4344 USD |
| 2025-05-26 |
0.4205 USD |
11,937.6269 KAVA |
0.4223 USD |
0.4187 USD |
0.4245 USD |
0.4196 USD |
| 2025-05-25 |
0.4139 USD |
88,240.8338 KAVA |
0.4128 USD |
0.4052 USD |
0.4221 USD |
0.4191 USD |
| 2025-05-24 |
0.4145 USD |
45,205.4057 KAVA |
0.4090 USD |
0.4080 USD |
0.4203 USD |
0.4192 USD |
| 2025-05-23 |
0.4296 USD |
195,564.2992 KAVA |
0.4435 USD |
0.4090 USD |
0.4500 USD |
0.4097 USD |
| 2025-05-22 |
0.4351 USD |
96,306.4917 KAVA |
0.4315 USD |
0.4303 USD |
0.4437 USD |
0.4366 USD |
| 2025-05-21 |
0.4286 USD |
49,034.4808 KAVA |
0.4294 USD |
0.4203 USD |
0.4372 USD |
0.4272 USD |
| 2025-05-20 |
0.4304 USD |
111,786.9849 KAVA |
0.4322 USD |
0.4203 USD |
0.4353 USD |
0.4288 USD |
| 2025-05-19 |
0.4163 USD |
271,100.2820 KAVA |
0.4195 USD |
0.4025 USD |
0.4310 USD |
0.4281 USD |
| 2025-05-18 |
0.4106 USD |
134,858.3919 KAVA |
0.4082 USD |
0.4025 USD |
0.4211 USD |
0.4122 USD |
| 2025-05-17 |
0.4105 USD |
164,136.8840 KAVA |
0.4221 USD |
0.4023 USD |
0.4221 USD |
0.4114 USD |
| 2025-05-16 |
0.4329 USD |
15,279.3245 KAVA |
0.4296 USD |
0.4293 USD |
0.4394 USD |
0.4359 USD |
| 2025-05-15 |
0.4352 USD |
62,634.7557 KAVA |
0.4516 USD |
0.4236 USD |
0.4562 USD |
0.4358 USD |
| 2025-05-14 |
0.4586 USD |
466,653.4252 KAVA |
0.4736 USD |
0.4467 USD |
0.4740 USD |
0.4473 USD |
| 2025-05-13 |
0.4629 USD |
92,449.4573 KAVA |
0.4719 USD |
0.4467 USD |
0.4760 USD |
0.4748 USD |
| 2025-05-12 |
0.4707 USD |
272,854.0262 KAVA |
0.4895 USD |
0.4500 USD |
0.4944 USD |
0.4701 USD |
| 2025-05-11 |
0.4852 USD |
804,761.7776 KAVA |
0.5026 USD |
0.4719 USD |
0.5026 USD |
0.4806 USD |
| 2025-05-10 |
0.4882 USD |
230,539.1630 KAVA |
0.4920 USD |
0.4682 USD |
0.5079 USD |
0.4990 USD |
| 2025-05-09 |
0.4801 USD |
150,665.8364 KAVA |
0.4707 USD |
0.4671 USD |
0.4867 USD |
0.4831 USD |
| 2025-05-08 |
0.4533 USD |
28,653.5127 KAVA |
0.4354 USD |
0.4329 USD |
0.4579 USD |
0.4518 USD |
| 2025-05-07 |
0.4403 USD |
55,771.2402 KAVA |
0.4417 USD |
0.4262 USD |
0.4446 USD |
0.4265 USD |
| 2025-05-06 |
0.4261 USD |
156,734.2527 KAVA |
0.4293 USD |
0.4116 USD |
0.4433 USD |
0.4274 USD |
| 2025-05-05 |
0.4468 USD |
122,540.2535 KAVA |
0.4444 USD |
0.4255 USD |
0.4644 USD |
0.4313 USD |
| 2025-05-04 |
0.4199 USD |
66,854.7812 KAVA |
0.4216 USD |
0.4130 USD |
0.4346 USD |
0.4345 USD |
| 2025-05-03 |
0.4324 USD |
17,063.5168 KAVA |
0.4328 USD |
0.4278 USD |
0.4352 USD |
0.4284 USD |
| 2025-05-02 |
0.4348 USD |
16,451.3673 KAVA |
0.4332 USD |
0.4280 USD |
0.4390 USD |
0.4327 USD |
| 2025-05-01 |
0.4392 USD |
56,546.3967 KAVA |
0.4349 USD |
0.4311 USD |
0.4477 USD |
0.4419 USD |
| 2025-04-30 |
0.4333 USD |
174,162.7525 KAVA |
0.4376 USD |
0.4209 USD |
0.4405 USD |
0.4275 USD |
| 2025-04-29 |
0.4507 USD |
84,761.4071 KAVA |
0.4617 USD |
0.4423 USD |
0.4640 USD |
0.4469 USD |
| 2025-04-28 |
0.4557 USD |
104,501.2020 KAVA |
0.4546 USD |
0.4446 USD |
0.4620 USD |
0.4610 USD |
| 2025-04-27 |
0.4595 USD |
106,406.5059 KAVA |
0.4648 USD |
0.4487 USD |
0.4657 USD |
0.4557 USD |
| 2025-04-26 |
0.4697 USD |
56,439.6451 KAVA |
0.4692 USD |
0.4555 USD |
0.4793 USD |
0.4555 USD |
| 2025-04-25 |
0.4630 USD |
120,455.3740 KAVA |
0.4522 USD |
0.4472 USD |
0.4696 USD |
0.4634 USD |
| 2025-04-24 |
0.4390 USD |
87,582.8121 KAVA |
0.4419 USD |
0.4306 USD |
0.4518 USD |
0.4506 USD |
| 2025-04-23 |
0.4424 USD |
389,580.6661 KAVA |
0.4395 USD |
0.4393 USD |
0.4573 USD |
0.4426 USD |
| 2025-04-22 |
0.4236 USD |
202,138.2557 KAVA |
0.4111 USD |
0.4095 USD |
0.4277 USD |
0.4277 USD |
| 2025-04-21 |
0.4221 USD |
205,631.6678 KAVA |
0.4184 USD |
0.4108 USD |
0.4265 USD |
0.4113 USD |
| 2025-04-20 |
0.4140 USD |
146,146.4464 KAVA |
0.4188 USD |
0.4096 USD |
0.4249 USD |
0.4125 USD |
| 2025-04-19 |
0.4195 USD |
14,457.3682 KAVA |
0.4204 USD |
0.4178 USD |
0.4213 USD |
0.4182 USD |
| 2025-04-18 |
0.4269 USD |
100,964.1103 KAVA |
0.4327 USD |
0.4219 USD |
0.4327 USD |
0.4247 USD |
| 2025-04-17 |
0.4327 USD |
75,875.5100 KAVA |
0.4243 USD |
0.4235 USD |
0.4377 USD |
0.4335 USD |
| 2025-04-16 |
0.4237 USD |
41,081.1093 KAVA |
0.4247 USD |
0.4191 USD |
0.4285 USD |
0.4248 USD |
| 2025-04-15 |
0.4213 USD |
97,891.2891 KAVA |
0.4210 USD |
0.4187 USD |
0.4275 USD |
0.4242 USD |
| 2025-04-14 |
0.4222 USD |
30,760.5054 KAVA |
0.4237 USD |
0.4190 USD |
0.4250 USD |
0.4204 USD |