Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.7230 USD |
27,838.0065 KAVA |
0.7320 USD |
0.7135 USD |
0.7333 USD |
0.7212 USD |
| 2024-04-24 |
0.7579 USD |
291,931.1913 KAVA |
0.7623 USD |
0.7300 USD |
0.7813 USD |
0.7392 USD |
| 2024-04-23 |
0.7462 USD |
402,603.1885 KAVA |
0.7390 USD |
0.7284 USD |
0.7671 USD |
0.7541 USD |
| 2024-04-22 |
0.7380 USD |
115,308.1045 KAVA |
0.7129 USD |
0.7097 USD |
0.7443 USD |
0.7405 USD |
| 2024-04-21 |
0.7227 USD |
142,632.9432 KAVA |
0.7214 USD |
0.6999 USD |
0.7290 USD |
0.7091 USD |
| 2024-04-20 |
0.7024 USD |
50,784.4282 KAVA |
0.6688 USD |
0.6678 USD |
0.7308 USD |
0.7308 USD |
| 2024-04-19 |
0.6629 USD |
112,896.2939 KAVA |
0.6704 USD |
0.6212 USD |
0.6867 USD |
0.6581 USD |
| 2024-04-18 |
0.6585 USD |
212,929.4625 KAVA |
0.6436 USD |
0.6300 USD |
0.6723 USD |
0.6723 USD |
| 2024-04-17 |
0.6456 USD |
208,803.9707 KAVA |
0.6437 USD |
0.6209 USD |
0.6624 USD |
0.6540 USD |
| 2024-04-16 |
0.6257 USD |
109,208.4699 KAVA |
0.6429 USD |
0.6160 USD |
0.6566 USD |
0.6510 USD |
| 2024-04-15 |
0.6743 USD |
142,322.5921 KAVA |
0.6759 USD |
0.6201 USD |
0.6994 USD |
0.6394 USD |
| 2024-04-14 |
0.6540 USD |
352,648.6891 KAVA |
0.6433 USD |
0.6154 USD |
0.6736 USD |
0.6727 USD |
| 2024-04-13 |
0.6635 USD |
494,395.5151 KAVA |
0.7774 USD |
0.5555 USD |
0.7774 USD |
0.6532 USD |
| 2024-04-12 |
0.7977 USD |
346,104.7564 KAVA |
0.9264 USD |
0.7472 USD |
0.9416 USD |
0.7824 USD |
| 2024-04-11 |
0.9320 USD |
194,663.3777 KAVA |
0.9398 USD |
0.9057 USD |
0.9411 USD |
0.9310 USD |
| 2024-04-10 |
0.9166 USD |
60,842.3378 KAVA |
0.9572 USD |
0.8930 USD |
0.9635 USD |
0.9444 USD |
| 2024-04-09 |
0.9824 USD |
184,857.0932 KAVA |
0.9956 USD |
0.9644 USD |
1.0064 USD |
0.9656 USD |
| 2024-04-08 |
0.9819 USD |
113,244.7451 KAVA |
0.9485 USD |
0.9468 USD |
0.9981 USD |
0.9889 USD |
| 2024-04-07 |
0.9547 USD |
99,348.8656 KAVA |
0.9319 USD |
0.9298 USD |
0.9683 USD |
0.9487 USD |
| 2024-04-06 |
0.9215 USD |
10,661.7474 KAVA |
0.8971 USD |
0.8971 USD |
0.9291 USD |
0.9233 USD |
| 2024-04-05 |
0.8897 USD |
37,939.1264 KAVA |
0.9292 USD |
0.8713 USD |
0.9292 USD |
0.9057 USD |
| 2024-04-04 |
0.9186 USD |
53,968.4033 KAVA |
0.9025 USD |
0.8790 USD |
0.9455 USD |
0.9220 USD |
| 2024-04-03 |
0.9179 USD |
134,115.2639 KAVA |
0.9166 USD |
0.8802 USD |
0.9410 USD |
0.9073 USD |
| 2024-04-02 |
0.9758 USD |
333,798.6585 KAVA |
1.0651 USD |
0.9140 USD |
1.0792 USD |
0.9216 USD |
| 2024-04-01 |
1.0798 USD |
396,948.0990 KAVA |
1.0620 USD |
1.0329 USD |
1.1296 USD |
1.0568 USD |
| 2024-03-31 |
1.0626 USD |
133,868.8357 KAVA |
1.0174 USD |
1.0167 USD |
1.0903 USD |
1.0658 USD |
| 2024-03-30 |
1.0426 USD |
160,254.2802 KAVA |
1.0631 USD |
1.0152 USD |
1.0640 USD |
1.0152 USD |
| 2024-03-29 |
1.0342 USD |
182,216.2217 KAVA |
1.0029 USD |
0.9901 USD |
1.0525 USD |
1.0512 USD |
| 2024-03-28 |
0.9930 USD |
117,470.4311 KAVA |
0.9847 USD |
0.9623 USD |
1.0118 USD |
1.0118 USD |
| 2024-03-27 |
1.0060 USD |
212,958.5310 KAVA |
1.0089 USD |
0.9671 USD |
1.0500 USD |
0.9779 USD |
| 2024-03-26 |
1.0062 USD |
353,492.1190 KAVA |
0.9729 USD |
0.9729 USD |
1.0302 USD |
0.9945 USD |
| 2024-03-25 |
0.9575 USD |
206,669.7491 KAVA |
0.9343 USD |
0.9277 USD |
0.9779 USD |
0.9627 USD |
| 2024-03-24 |
0.9171 USD |
122,537.5398 KAVA |
0.9087 USD |
0.8992 USD |
0.9335 USD |
0.9319 USD |
| 2024-03-23 |
0.9222 USD |
108,381.5071 KAVA |
0.9054 USD |
0.8994 USD |
0.9392 USD |
0.9281 USD |
| 2024-03-22 |
0.9334 USD |
199,249.5573 KAVA |
0.9483 USD |
0.8836 USD |
0.9635 USD |
0.8861 USD |
| 2024-03-21 |
0.9631 USD |
953,354.0909 KAVA |
0.9467 USD |
0.9290 USD |
0.9904 USD |
0.9525 USD |
| 2024-03-20 |
0.8882 USD |
291,696.2329 KAVA |
0.8392 USD |
0.8110 USD |
0.9519 USD |
0.9504 USD |
| 2024-03-19 |
0.8843 USD |
281,142.3952 KAVA |
0.9632 USD |
0.8271 USD |
0.9823 USD |
0.8374 USD |
| 2024-03-18 |
0.9541 USD |
322,251.9617 KAVA |
0.9091 USD |
0.8886 USD |
0.9827 USD |
0.9563 USD |
| 2024-03-17 |
0.8912 USD |
186,175.5588 KAVA |
0.9027 USD |
0.8396 USD |
0.9274 USD |
0.9192 USD |
| 2024-03-16 |
0.9452 USD |
356,809.2355 KAVA |
0.9916 USD |
0.8743 USD |
1.0119 USD |
0.8880 USD |
| 2024-03-15 |
0.9782 USD |
513,296.2349 KAVA |
1.0790 USD |
0.9175 USD |
1.0850 USD |
0.9872 USD |
| 2024-03-14 |
1.1073 USD |
591,839.2757 KAVA |
1.1127 USD |
1.0041 USD |
1.1476 USD |
1.0674 USD |
| 2024-03-13 |
1.1056 USD |
327,314.8347 KAVA |
1.0674 USD |
1.0551 USD |
1.1450 USD |
1.1178 USD |
| 2024-03-12 |
1.0351 USD |
509,953.5238 KAVA |
1.0822 USD |
0.9797 USD |
1.0932 USD |
1.0663 USD |
| 2024-03-11 |
1.0637 USD |
826,215.9558 KAVA |
1.0096 USD |
1.0077 USD |
1.0964 USD |
1.0782 USD |
| 2024-03-10 |
1.0142 USD |
209,249.3856 KAVA |
1.0353 USD |
0.9747 USD |
1.0448 USD |
1.0014 USD |
| 2024-03-09 |
1.0373 USD |
237,429.1862 KAVA |
1.0281 USD |
1.0156 USD |
1.0488 USD |
1.0320 USD |
| 2024-03-08 |
1.0377 USD |
790,320.5385 KAVA |
1.0150 USD |
0.9920 USD |
1.0712 USD |
1.0318 USD |
| 2024-03-07 |
0.9853 USD |
618,122.3648 KAVA |
0.9598 USD |
0.9503 USD |
1.0236 USD |
1.0171 USD |