Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0748 USD |
8,277.3757 KAVA |
0.0751 USD |
0.0744 USD |
0.0755 USD |
0.0747 USD |
| 2025-12-23 |
0.0767 USD |
26,612.2218 KAVA |
0.0780 USD |
0.0754 USD |
0.0783 USD |
0.0754 USD |
| 2025-12-22 |
0.0776 USD |
49,427.6168 KAVA |
0.0767 USD |
0.0765 USD |
0.0784 USD |
0.0784 USD |
| 2025-12-21 |
0.0814 USD |
499,756.5687 KAVA |
0.0792 USD |
0.0771 USD |
0.0858 USD |
0.0772 USD |
| 2025-12-20 |
0.0795 USD |
109,023.5994 KAVA |
0.0792 USD |
0.0786 USD |
0.0809 USD |
0.0797 USD |
| 2025-12-19 |
0.0724 USD |
8,602.7175 KAVA |
0.0727 USD |
0.0719 USD |
0.0727 USD |
0.0720 USD |
| 2025-12-18 |
0.0770 USD |
56,953.4503 KAVA |
0.0788 USD |
0.0757 USD |
0.0788 USD |
0.0763 USD |
| 2025-12-17 |
0.0849 USD |
38,415.5230 KAVA |
0.0874 USD |
0.0839 USD |
0.0876 USD |
0.0839 USD |
| 2025-12-16 |
0.0845 USD |
79,611.8868 KAVA |
0.0853 USD |
0.0828 USD |
0.0859 USD |
0.0855 USD |
| 2025-12-15 |
0.0886 USD |
302,709.1917 KAVA |
0.0887 USD |
0.0878 USD |
0.0897 USD |
0.0884 USD |
| 2025-12-14 |
0.0924 USD |
836,178.7700 KAVA |
0.0951 USD |
0.0882 USD |
0.0953 USD |
0.0884 USD |
| 2025-12-13 |
0.0948 USD |
79,069.2192 KAVA |
0.0968 USD |
0.0936 USD |
0.0971 USD |
0.0950 USD |
| 2025-12-12 |
0.0994 USD |
526,030.1915 KAVA |
0.1026 USD |
0.0970 USD |
0.1028 USD |
0.0987 USD |
| 2025-12-11 |
0.1040 USD |
150,093.6091 KAVA |
0.1087 USD |
0.1018 USD |
0.1087 USD |
0.1033 USD |
| 2025-12-10 |
0.1111 USD |
409,763.7585 KAVA |
0.1107 USD |
0.1082 USD |
0.1142 USD |
0.1111 USD |
| 2025-12-09 |
0.1088 USD |
443,301.5745 KAVA |
0.1044 USD |
0.1028 USD |
0.1118 USD |
0.1114 USD |
| 2025-12-08 |
0.1045 USD |
138,177.7767 KAVA |
0.1041 USD |
0.1022 USD |
0.1067 USD |
0.1022 USD |
| 2025-12-07 |
0.1093 USD |
74,834.8383 KAVA |
0.1114 USD |
0.1056 USD |
0.1117 USD |
0.1084 USD |
| 2025-12-06 |
0.1123 USD |
71,739.8569 KAVA |
0.1132 USD |
0.1115 USD |
0.1132 USD |
0.1129 USD |
| 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 |