Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0491 USD |
165,432.8745 KAVA |
0.0483 USD |
0.0481 USD |
0.0500 USD |
0.0486 USD |
| 2026-02-26 |
0.0507 USD |
19,658.9385 KAVA |
0.0507 USD |
0.0507 USD |
0.0508 USD |
0.0507 USD |
| 2026-02-25 |
0.0478 USD |
3,898.5944 KAVA |
0.0470 USD |
0.0469 USD |
0.0485 USD |
0.0478 USD |
| 2026-02-24 |
0.0467 USD |
188,652.6577 KAVA |
0.0477 USD |
0.0463 USD |
0.0478 USD |
0.0465 USD |
| 2026-02-23 |
0.0507 USD |
564,380.0459 KAVA |
0.0515 USD |
0.0491 USD |
0.0519 USD |
0.0493 USD |
| 2026-02-22 |
0.0509 USD |
88,893.1494 KAVA |
0.0520 USD |
0.0507 USD |
0.0520 USD |
0.0508 USD |
| 2026-02-21 |
0.0536 USD |
277,345.3212 KAVA |
0.0523 USD |
0.0521 USD |
0.0547 USD |
0.0529 USD |
| 2026-02-20 |
0.0515 USD |
608,060.8783 KAVA |
0.0511 USD |
0.0510 USD |
0.0519 USD |
0.0517 USD |
| 2026-02-19 |
0.0519 USD |
102,530.8038 KAVA |
0.0525 USD |
0.0511 USD |
0.0525 USD |
0.0512 USD |
| 2026-02-18 |
0.0547 USD |
94,375.7990 KAVA |
0.0544 USD |
0.0539 USD |
0.0552 USD |
0.0546 USD |
| 2026-02-17 |
0.0543 USD |
100,357.2438 KAVA |
0.0549 USD |
0.0539 USD |
0.0549 USD |
0.0539 USD |
| 2026-02-16 |
0.0547 USD |
248,872.9510 KAVA |
0.0543 USD |
0.0540 USD |
0.0559 USD |
0.0542 USD |
| 2026-02-15 |
0.0579 USD |
161,497.0198 KAVA |
0.0582 USD |
0.0570 USD |
0.0583 USD |
0.0575 USD |
| 2026-02-14 |
0.0567 USD |
12,593.2561 KAVA |
0.0562 USD |
0.0562 USD |
0.0574 USD |
0.0572 USD |
| 2026-02-13 |
0.0544 USD |
81,794.7833 KAVA |
0.0543 USD |
0.0527 USD |
0.0556 USD |
0.0548 USD |
| 2026-02-12 |
0.0536 USD |
75,396.9796 KAVA |
0.0529 USD |
0.0522 USD |
0.0555 USD |
0.0549 USD |
| 2026-02-11 |
0.0526 USD |
204,301.6133 KAVA |
0.0541 USD |
0.0516 USD |
0.0544 USD |
0.0519 USD |
| 2026-02-10 |
0.0545 USD |
49,878.6265 KAVA |
0.0559 USD |
0.0539 USD |
0.0560 USD |
0.0539 USD |
| 2026-02-09 |
0.0556 USD |
482,688.7233 KAVA |
0.0569 USD |
0.0542 USD |
0.0574 USD |
0.0560 USD |
| 2026-02-08 |
0.0579 USD |
23,835.7069 KAVA |
0.0585 USD |
0.0561 USD |
0.0586 USD |
0.0567 USD |
| 2026-02-07 |
0.0575 USD |
216,004.0814 KAVA |
0.0578 USD |
0.0558 USD |
0.0590 USD |
0.0580 USD |
| 2026-02-06 |
0.0546 USD |
707,395.0258 KAVA |
0.0521 USD |
0.0476 USD |
0.0590 USD |
0.0575 USD |
| 2026-02-05 |
0.0585 USD |
1,091,956.3997 KAVA |
0.0628 USD |
0.0525 USD |
0.0631 USD |
0.0532 USD |
| 2026-02-04 |
0.0640 USD |
501,080.1283 KAVA |
0.0634 USD |
0.0608 USD |
0.0660 USD |
0.0634 USD |
| 2026-02-03 |
0.0636 USD |
378,349.6448 KAVA |
0.0647 USD |
0.0607 USD |
0.0665 USD |
0.0631 USD |
| 2026-02-02 |
0.0633 USD |
97,941.9396 KAVA |
0.0629 USD |
0.0604 USD |
0.0650 USD |
0.0644 USD |
| 2026-02-01 |
0.0645 USD |
245,619.5500 KAVA |
0.0625 USD |
0.0624 USD |
0.0670 USD |
0.0639 USD |
| 2026-01-31 |
0.0687 USD |
38,996.1528 KAVA |
0.0697 USD |
0.0686 USD |
0.0697 USD |
0.0689 USD |
| 2026-01-30 |
0.0710 USD |
337,119.2667 KAVA |
0.0714 USD |
0.0681 USD |
0.0729 USD |
0.0683 USD |
| 2026-01-29 |
0.0747 USD |
144,199.5801 KAVA |
0.0771 USD |
0.0740 USD |
0.0771 USD |
0.0741 USD |
| 2026-01-28 |
0.0780 USD |
43,485.4329 KAVA |
0.0782 USD |
0.0772 USD |
0.0793 USD |
0.0785 USD |
| 2026-01-27 |
0.0768 USD |
146,785.5023 KAVA |
0.0774 USD |
0.0749 USD |
0.0778 USD |
0.0752 USD |
| 2026-01-26 |
0.0769 USD |
93,835.3743 KAVA |
0.0753 USD |
0.0751 USD |
0.0788 USD |
0.0771 USD |
| 2026-01-25 |
0.0802 USD |
92,519.6738 KAVA |
0.0809 USD |
0.0782 USD |
0.0815 USD |
0.0782 USD |
| 2026-01-24 |
0.0804 USD |
52,465.7285 KAVA |
0.0804 USD |
0.0795 USD |
0.0817 USD |
0.0806 USD |
| 2026-01-23 |
0.0808 USD |
206,501.4214 KAVA |
0.0798 USD |
0.0789 USD |
0.0820 USD |
0.0802 USD |
| 2026-01-22 |
0.0806 USD |
150,918.1639 KAVA |
0.0811 USD |
0.0786 USD |
0.0831 USD |
0.0799 USD |
| 2026-01-21 |
0.0803 USD |
228,735.4801 KAVA |
0.0780 USD |
0.0774 USD |
0.0821 USD |
0.0820 USD |
| 2026-01-20 |
0.0846 USD |
39,002.1262 KAVA |
0.0869 USD |
0.0841 USD |
0.0869 USD |
0.0844 USD |
| 2026-01-19 |
0.0880 USD |
288,398.2621 KAVA |
0.0902 USD |
0.0847 USD |
0.0907 USD |
0.0866 USD |
| 2026-01-18 |
0.0935 USD |
520,184.2762 KAVA |
0.0912 USD |
0.0903 USD |
0.0961 USD |
0.0920 USD |
| 2026-01-17 |
0.0918 USD |
156,194.7471 KAVA |
0.0913 USD |
0.0903 USD |
0.0934 USD |
0.0920 USD |
| 2026-01-16 |
0.0918 USD |
182,202.3702 KAVA |
0.0933 USD |
0.0894 USD |
0.0933 USD |
0.0916 USD |
| 2026-01-15 |
0.0929 USD |
955,066.7788 KAVA |
0.0902 USD |
0.0871 USD |
0.0989 USD |
0.0916 USD |
| 2026-01-14 |
0.0913 USD |
392,018.0742 KAVA |
0.0869 USD |
0.0869 USD |
0.0934 USD |
0.0907 USD |
| 2026-01-13 |
0.0856 USD |
315,823.1545 KAVA |
0.0832 USD |
0.0829 USD |
0.0880 USD |
0.0877 USD |
| 2026-01-12 |
0.0848 USD |
110,221.4149 KAVA |
0.0859 USD |
0.0824 USD |
0.0860 USD |
0.0845 USD |
| 2026-01-11 |
0.0903 USD |
572,011.6006 KAVA |
0.0859 USD |
0.0859 USD |
0.0978 USD |
0.0881 USD |
| 2026-01-10 |
0.0849 USD |
49,896.1026 KAVA |
0.0850 USD |
0.0836 USD |
0.0860 USD |
0.0857 USD |
| 2026-01-09 |
0.0867 USD |
168,384.1133 KAVA |
0.0852 USD |
0.0847 USD |
0.0873 USD |
0.0861 USD |