Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1151 USD |
81,752.7813 KAVA |
0.1161 USD |
0.1123 USD |
0.1178 USD |
0.1127 USD |
| 2025-12-04 |
0.1194 USD |
35,513.8925 KAVA |
0.1213 USD |
0.1172 USD |
0.1224 USD |
0.1183 USD |
| 2025-12-03 |
0.1210 USD |
12,550.4102 KAVA |
0.1212 USD |
0.1207 USD |
0.1212 USD |
0.1207 USD |
| 2025-12-02 |
0.1156 USD |
11,433.0485 KAVA |
0.1158 USD |
0.1150 USD |
0.1162 USD |
0.1151 USD |
| 2025-12-01 |
0.1174 USD |
108,013.4097 KAVA |
0.1230 USD |
0.1149 USD |
0.1230 USD |
0.1152 USD |
| 2025-11-30 |
0.1267 USD |
90,490.9619 KAVA |
0.1274 USD |
0.1249 USD |
0.1283 USD |
0.1258 USD |
| 2025-11-29 |
0.1267 USD |
46,986.5474 KAVA |
0.1258 USD |
0.1246 USD |
0.1283 USD |
0.1273 USD |
| 2025-11-28 |
0.1267 USD |
154,695.6416 KAVA |
0.1283 USD |
0.1234 USD |
0.1308 USD |
0.1268 USD |
| 2025-11-27 |
0.1237 USD |
61,840.5653 KAVA |
0.1227 USD |
0.1214 USD |
0.1276 USD |
0.1276 USD |
| 2025-11-26 |
0.1231 USD |
113,142.3023 KAVA |
0.1214 USD |
0.1200 USD |
0.1257 USD |
0.1226 USD |
| 2025-11-25 |
0.1204 USD |
186,511.5632 KAVA |
0.1197 USD |
0.1188 USD |
0.1226 USD |
0.1217 USD |
| 2025-11-24 |
0.1141 USD |
30,301.9528 KAVA |
0.1140 USD |
0.1131 USD |
0.1160 USD |
0.1140 USD |
| 2025-11-23 |
0.1154 USD |
158,451.8072 KAVA |
0.1134 USD |
0.1132 USD |
0.1170 USD |
0.1165 USD |
| 2025-11-22 |
0.1139 USD |
267,571.5223 KAVA |
0.1158 USD |
0.1107 USD |
0.1169 USD |
0.1123 USD |
| 2025-11-21 |
0.1167 USD |
282,561.3034 KAVA |
0.1209 USD |
0.1112 USD |
0.1222 USD |
0.1132 USD |
| 2025-11-20 |
0.1275 USD |
170,046.6259 KAVA |
0.1248 USD |
0.1248 USD |
0.1300 USD |
0.1277 USD |
| 2025-11-19 |
0.1261 USD |
602,748.6390 KAVA |
0.1289 USD |
0.1199 USD |
0.1304 USD |
0.1246 USD |
| 2025-11-18 |
0.1271 USD |
550,056.3317 KAVA |
0.1276 USD |
0.1238 USD |
0.1315 USD |
0.1311 USD |
| 2025-11-17 |
0.1320 USD |
223,628.3795 KAVA |
0.1290 USD |
0.1290 USD |
0.1334 USD |
0.1324 USD |
| 2025-11-16 |
0.1320 USD |
1,559,014.7170 KAVA |
0.1384 USD |
0.1274 USD |
0.1384 USD |
0.1280 USD |
| 2025-11-15 |
0.1432 USD |
394,702.2407 KAVA |
0.1443 USD |
0.1374 USD |
0.1517 USD |
0.1395 USD |
| 2025-11-14 |
0.1475 USD |
698,596.4025 KAVA |
0.1567 USD |
0.1424 USD |
0.1567 USD |
0.1456 USD |
| 2025-11-13 |
0.1426 USD |
114,294.2870 KAVA |
0.1431 USD |
0.1405 USD |
0.1439 USD |
0.1422 USD |
| 2025-11-12 |
0.1467 USD |
69,132.4637 KAVA |
0.1441 USD |
0.1433 USD |
0.1487 USD |
0.1487 USD |
| 2025-11-11 |
0.1588 USD |
471,122.3117 KAVA |
0.1672 USD |
0.1534 USD |
0.1721 USD |
0.1537 USD |
| 2025-11-10 |
0.1780 USD |
2,939,996.2248 KAVA |
0.1561 USD |
0.1546 USD |
0.2082 USD |
0.1626 USD |
| 2025-11-09 |
0.1637 USD |
9,703,807.7501 KAVA |
0.1387 USD |
0.1349 USD |
0.1920 USD |
0.1646 USD |
| 2025-11-08 |
0.1374 USD |
2,095,270.0316 KAVA |
0.1289 USD |
0.1250 USD |
0.1628 USD |
0.1390 USD |
| 2025-11-07 |
0.1127 USD |
5,800.0150 KAVA |
0.1114 USD |
0.1112 USD |
0.1140 USD |
0.1132 USD |
| 2025-11-06 |
0.1147 USD |
156,277.7965 KAVA |
0.1147 USD |
0.1118 USD |
0.1157 USD |
0.1118 USD |
| 2025-11-05 |
0.1114 USD |
85,414.1486 KAVA |
0.1102 USD |
0.1061 USD |
0.1142 USD |
0.1102 USD |
| 2025-11-04 |
0.1160 USD |
145,758.0439 KAVA |
0.1185 USD |
0.1142 USD |
0.1199 USD |
0.1155 USD |
| 2025-11-03 |
0.1276 USD |
341,831.4798 KAVA |
0.1373 USD |
0.1231 USD |
0.1374 USD |
0.1231 USD |
| 2025-11-02 |
0.1439 USD |
1,289,810.0167 KAVA |
0.1343 USD |
0.1320 USD |
0.1605 USD |
0.1349 USD |
| 2025-11-01 |
0.1276 USD |
13,842.4596 KAVA |
0.1261 USD |
0.1257 USD |
0.1298 USD |
0.1297 USD |
| 2025-10-31 |
0.1282 USD |
139,525.1756 KAVA |
0.1277 USD |
0.1270 USD |
0.1295 USD |
0.1279 USD |
| 2025-10-30 |
0.1307 USD |
401,238.7211 KAVA |
0.1384 USD |
0.1233 USD |
0.1389 USD |
0.1263 USD |
| 2025-10-29 |
0.1415 USD |
156,734.1134 KAVA |
0.1413 USD |
0.1398 USD |
0.1445 USD |
0.1416 USD |
| 2025-10-28 |
0.1428 USD |
214,074.8917 KAVA |
0.1436 USD |
0.1407 USD |
0.1453 USD |
0.1438 USD |
| 2025-10-27 |
0.1465 USD |
159,106.6560 KAVA |
0.1462 USD |
0.1434 USD |
0.1486 USD |
0.1434 USD |
| 2025-10-26 |
0.1453 USD |
438,268.6645 KAVA |
0.1410 USD |
0.1393 USD |
0.1557 USD |
0.1445 USD |
| 2025-10-25 |
0.1397 USD |
90,073.9332 KAVA |
0.1404 USD |
0.1380 USD |
0.1409 USD |
0.1386 USD |
| 2025-10-24 |
0.1404 USD |
172,568.7519 KAVA |
0.1393 USD |
0.1368 USD |
0.1426 USD |
0.1371 USD |
| 2025-10-23 |
0.1368 USD |
152,735.2899 KAVA |
0.1355 USD |
0.1352 USD |
0.1403 USD |
0.1385 USD |
| 2025-10-22 |
0.1397 USD |
326,697.4269 KAVA |
0.1436 USD |
0.1371 USD |
0.1436 USD |
0.1388 USD |
| 2025-10-21 |
0.1479 USD |
400,531.7765 KAVA |
0.1505 USD |
0.1426 USD |
0.1551 USD |
0.1514 USD |
| 2025-10-20 |
0.1521 USD |
366,958.2181 KAVA |
0.1519 USD |
0.1490 USD |
0.1547 USD |
0.1517 USD |
| 2025-10-19 |
0.1481 USD |
240,672.7009 KAVA |
0.1449 USD |
0.1441 USD |
0.1525 USD |
0.1459 USD |
| 2025-10-18 |
0.1438 USD |
270,903.7977 KAVA |
0.1461 USD |
0.1396 USD |
0.1475 USD |
0.1452 USD |
| 2025-10-17 |
0.1492 USD |
717,345.4213 KAVA |
0.1589 USD |
0.1435 USD |
0.1589 USD |
0.1460 USD |