Crypto exchange Kraken

Market Kava (KAVA) / USD

Identifier on Kraken: KAVAUSD
Date Price Volume Open Low High Close
2021-04-17 6.6443 USD 70,139.5979 KAVA 6.5666 USD 6.4126 USD 6.8500 USD 6.6965 USD
2021-04-16 6.5247 USD 171,960.2463 KAVA 6.8832 USD 6.2315 USD 6.9215 USD 6.6031 USD
2021-04-15 6.8582 USD 169,116.1654 KAVA 6.5211 USD 6.3551 USD 7.1664 USD 6.8590 USD
2021-04-14 6.3696 USD 155,543.7023 KAVA 6.4900 USD 6.0980 USD 6.6634 USD 6.4151 USD
2021-04-13 6.4430 USD 92,244.6243 KAVA 6.6372 USD 6.2311 USD 6.8254 USD 6.5005 USD
2021-04-12 6.7079 USD 167,860.9854 KAVA 7.0000 USD 6.4855 USD 7.2870 USD 6.6460 USD
2021-04-11 7.0193 USD 89,315.1449 KAVA 7.0259 USD 6.7000 USD 7.2760 USD 6.9179 USD
2021-04-10 7.0776 USD 146,300.1055 KAVA 7.0598 USD 6.7501 USD 7.4000 USD 6.9265 USD
2021-04-09 7.1715 USD 170,935.7106 KAVA 7.2699 USD 6.8877 USD 7.3662 USD 6.8877 USD
2021-04-08 7.3664 USD 135,974.1717 KAVA 6.5261 USD 6.4762 USD 7.8320 USD 7.2612 USD
2021-04-07 6.8023 USD 269,207.3571 KAVA 7.3647 USD 6.1801 USD 7.4109 USD 6.5785 USD
2021-04-06 7.5910 USD 280,099.6990 KAVA 6.9246 USD 6.8195 USD 8.1364 USD 7.4508 USD
2021-04-05 7.1406 USD 258,564.1354 KAVA 6.7562 USD 6.4500 USD 7.6400 USD 6.9382 USD
2021-04-04 6.4705 USD 85,822.1948 KAVA 6.1551 USD 6.0699 USD 6.9099 USD 6.7754 USD
2021-04-03 6.7186 USD 230,314.3112 KAVA 6.9136 USD 6.1004 USD 7.1615 USD 6.1873 USD
2021-04-02 6.9138 USD 192,280.3842 KAVA 7.0993 USD 6.6393 USD 7.2900 USD 6.9133 USD
2021-04-01 6.7379 USD 330,771.4052 KAVA 5.9740 USD 5.8029 USD 7.3968 USD 7.1557 USD
2021-03-31 6.1658 USD 278,386.0352 KAVA 6.5057 USD 5.7192 USD 6.5699 USD 5.9472 USD
2021-03-30 6.2380 USD 94,660.7673 KAVA 5.9314 USD 5.9019 USD 6.5066 USD 6.5065 USD
2021-03-29 5.9708 USD 120,523.4949 KAVA 5.5648 USD 5.4783 USD 6.2280 USD 5.9199 USD
2021-03-28 5.6602 USD 108,453.6108 KAVA 5.8753 USD 5.3002 USD 6.0000 USD 5.6002 USD
2021-03-27 5.7265 USD 216,524.5290 KAVA 5.1420 USD 5.0000 USD 6.2600 USD 5.9115 USD
2021-03-26 4.9572 USD 90,463.5259 KAVA 4.7000 USD 4.6264 USD 5.3832 USD 5.0567 USD
2021-03-25 4.5735 USD 138,154.7795 KAVA 4.6239 USD 4.3007 USD 4.9110 USD 4.6855 USD
2021-03-24 5.2068 USD 100,807.1421 KAVA 5.1426 USD 4.9990 USD 5.5295 USD 4.9990 USD
2021-03-23 5.2571 USD 165,241.0035 KAVA 5.2500 USD 5.0000 USD 5.5674 USD 5.1800 USD
2021-03-22 5.4785 USD 225,810.2559 KAVA 5.9079 USD 5.2503 USD 6.0494 USD 5.2921 USD
2021-03-21 5.6823 USD 158,711.9409 KAVA 5.6543 USD 5.4329 USD 5.9593 USD 5.9482 USD
2021-03-20 6.0290 USD 189,802.6821 KAVA 6.1824 USD 5.8500 USD 6.2805 USD 5.9230 USD
2021-03-19 6.1002 USD 92,201.6529 KAVA 5.8762 USD 5.7000 USD 6.3490 USD 6.1894 USD
2021-03-18 6.2429 USD 293,805.8152 KAVA 6.2489 USD 5.8027 USD 6.4810 USD 5.8388 USD
2021-03-17 6.3487 USD 329,951.0500 KAVA 6.2573 USD 6.0609 USD 7.0464 USD 6.3200 USD
2021-03-16 6.0935 USD 230,665.3239 KAVA 5.4036 USD 5.2623 USD 6.5591 USD 6.4364 USD
2021-03-15 5.5473 USD 131,696.3383 KAVA 5.5249 USD 4.9665 USD 6.3094 USD 5.5089 USD
2021-03-14 5.8667 USD 92,982.8769 KAVA 6.2847 USD 5.6265 USD 6.2931 USD 5.7873 USD
2021-03-13 5.8605 USD 262,482.3171 KAVA 5.8000 USD 5.4800 USD 6.6476 USD 6.3814 USD
2021-03-12 5.9972 USD 923,072.4761 KAVA 5.3487 USD 5.0083 USD 7.3862 USD 5.7282 USD
2021-03-11 4.9337 USD 454,439.0182 KAVA 4.0336 USD 3.7440 USD 5.3600 USD 5.2043 USD
2021-03-10 4.1207 USD 79,537.6231 KAVA 4.3530 USD 3.9319 USD 4.3925 USD 4.0979 USD
2021-03-09 4.3067 USD 124,074.6750 KAVA 4.2996 USD 4.1664 USD 4.4500 USD 4.4027 USD
2021-03-08 4.2323 USD 90,555.3982 KAVA 4.2000 USD 3.9200 USD 4.4572 USD 4.3071 USD
2021-03-07 4.0144 USD 102,871.1266 KAVA 3.8099 USD 3.7828 USD 4.2075 USD 4.2000 USD
2021-03-06 3.7979 USD 121,184.7547 KAVA 3.8996 USD 3.6255 USD 3.9094 USD 3.8041 USD
2021-03-05 3.9231 USD 67,013.0240 KAVA 4.0137 USD 3.7500 USD 4.1939 USD 3.9301 USD
2021-03-04 4.2369 USD 122,060.7896 KAVA 4.6482 USD 3.8636 USD 4.8275 USD 3.9424 USD
2021-03-03 4.5373 USD 250,061.5059 KAVA 4.0001 USD 3.9815 USD 4.9500 USD 4.6440 USD
2021-03-02 3.8386 USD 512,721.4616 KAVA 3.7200 USD 3.5950 USD 4.8600 USD 4.0652 USD
2021-03-01 3.4993 USD 70,367.0182 KAVA 3.3326 USD 3.3201 USD 3.6969 USD 3.6179 USD
2021-02-28 3.2761 USD 93,313.7183 KAVA 3.6303 USD 3.0208 USD 3.6406 USD 3.3453 USD
2021-02-27 3.7007 USD 94,237.7795 KAVA 3.5826 USD 3.5236 USD 3.9711 USD 3.6599 USD