Crypto exchange Kraken

Market Kava (KAVA) / USD

Identifier on Kraken: KAVAUSD
123...1415
Date Price Volume Open Low High Close
2022-07-05 1.8164 USD 108,900.5313 KAVA 1.7980 USD 1.7776 USD 1.8668 USD 1.7861 USD
2022-07-04 1.7586 USD 171,692.1529 KAVA 1.7433 USD 1.6843 USD 1.8051 USD 1.7905 USD
2022-07-03 1.7683 USD 152,296.4901 KAVA 1.7954 USD 1.7332 USD 1.8051 USD 1.7620 USD
2022-07-02 1.7799 USD 149,877.0467 KAVA 1.7869 USD 1.7314 USD 1.8260 USD 1.7998 USD
2022-07-01 1.7911 USD 308,340.4994 KAVA 1.7573 USD 1.7150 USD 1.8652 USD 1.8119 USD
2022-06-30 1.7457 USD 342,137.1509 KAVA 1.8844 USD 1.6576 USD 1.8976 USD 1.7295 USD
2022-06-29 1.9031 USD 507,865.8462 KAVA 1.9876 USD 1.8348 USD 2.0017 USD 1.8872 USD
2022-06-28 2.0409 USD 965,879.9008 KAVA 1.9308 USD 1.9308 USD 2.1144 USD 2.0066 USD
2022-06-27 1.9389 USD 563,966.9260 KAVA 1.8225 USD 1.8138 USD 2.0839 USD 1.9304 USD
2022-06-26 1.9490 USD 711,287.6580 KAVA 1.8196 USD 1.8029 USD 2.0407 USD 1.8700 USD
2022-06-25 1.8028 USD 443,370.7657 KAVA 1.8319 USD 1.7401 USD 1.8790 USD 1.8041 USD
2022-06-24 1.8217 USD 403,370.5084 KAVA 1.7701 USD 1.7688 USD 1.8794 USD 1.8316 USD
2022-06-23 1.7682 USD 507,010.0471 KAVA 1.6026 USD 1.6022 USD 1.8586 USD 1.7590 USD
2022-06-22 1.6592 USD 376,220.6212 KAVA 1.6989 USD 1.5929 USD 1.7321 USD 1.6158 USD
2022-06-21 1.7150 USD 330,225.4052 KAVA 1.6581 USD 1.6517 USD 1.7850 USD 1.7019 USD
2022-06-20 1.6152 USD 295,993.7757 KAVA 1.5985 USD 1.5134 USD 1.6844 USD 1.6515 USD
2022-06-19 1.5169 USD 382,232.9453 KAVA 1.5130 USD 1.4342 USD 1.6233 USD 1.6034 USD
2022-06-18 1.5117 USD 423,437.3826 KAVA 1.6500 USD 1.3965 USD 1.6773 USD 1.4904 USD
2022-06-17 1.6399 USD 474,089.6691 KAVA 1.5998 USD 1.5803 USD 1.6919 USD 1.6549 USD
2022-06-16 1.6744 USD 570,210.2352 KAVA 1.8370 USD 1.5871 USD 1.8481 USD 1.6156 USD
2022-06-15 1.6090 USD 693,462.1176 KAVA 1.6862 USD 1.4798 USD 1.8102 USD 1.7826 USD
2022-06-14 1.6552 USD 460,038.8399 KAVA 1.7261 USD 1.5672 USD 1.7583 USD 1.6933 USD
2022-06-13 1.7130 USD 1,303,826.0891 KAVA 1.8983 USD 1.5577 USD 1.9030 USD 1.6636 USD
2022-06-12 2.0008 USD 492,166.2819 KAVA 2.1225 USD 1.9100 USD 2.1428 USD 1.9722 USD
2022-06-11 2.2141 USD 481,331.2968 KAVA 2.3601 USD 2.0900 USD 2.4300 USD 2.1152 USD
2022-06-10 2.4644 USD 578,630.2157 KAVA 2.5336 USD 2.3345 USD 2.6193 USD 2.3944 USD
2022-06-09 2.6033 USD 240,017.0337 KAVA 2.5818 USD 2.5084 USD 2.7242 USD 2.5232 USD
2022-06-08 2.6225 USD 230,376.4127 KAVA 2.6233 USD 2.5559 USD 2.7159 USD 2.5943 USD
2022-06-07 2.5420 USD 345,474.9639 KAVA 2.6057 USD 2.4254 USD 2.6731 USD 2.5491 USD
2022-06-06 2.6661 USD 256,419.2896 KAVA 2.5613 USD 2.5577 USD 2.7502 USD 2.6050 USD
2022-06-05 2.5562 USD 190,524.5897 KAVA 2.5364 USD 2.4666 USD 2.6230 USD 2.6024 USD
2022-06-04 2.4863 USD 339,932.9177 KAVA 2.4739 USD 2.4054 USD 2.5912 USD 2.5209 USD
2022-06-03 2.5068 USD 425,004.0628 KAVA 2.6280 USD 2.4404 USD 2.6289 USD 2.4554 USD
2022-06-02 2.6557 USD 278,763.8988 KAVA 2.6130 USD 2.5600 USD 2.7332 USD 2.6198 USD
2022-06-01 2.7183 USD 461,065.3255 KAVA 2.9062 USD 2.5600 USD 2.9083 USD 2.6246 USD
2022-05-31 2.9291 USD 1,088,458.1172 KAVA 2.6911 USD 2.6383 USD 3.2100 USD 2.9667 USD
2022-05-30 2.5400 USD 497,504.6190 KAVA 2.3755 USD 2.3370 USD 2.7160 USD 2.6975 USD
2022-05-29 2.3444 USD 118,546.7502 KAVA 2.3766 USD 2.2800 USD 2.3909 USD 2.3695 USD
2022-05-28 2.3090 USD 361,434.3827 KAVA 2.3087 USD 2.2190 USD 2.4270 USD 2.3730 USD
2022-05-27 2.3834 USD 547,428.1338 KAVA 2.4818 USD 2.2500 USD 2.5064 USD 2.3015 USD
2022-05-26 2.5463 USD 699,683.9452 KAVA 2.6982 USD 2.4500 USD 2.7254 USD 2.5299 USD
2022-05-25 2.8101 USD 555,847.5020 KAVA 2.8302 USD 2.6629 USD 2.9797 USD 2.7044 USD
2022-05-24 2.5970 USD 727,302.5599 KAVA 2.5471 USD 2.4549 USD 2.8000 USD 2.7722 USD
2022-05-23 2.7497 USD 582,437.0160 KAVA 2.7741 USD 2.6277 USD 2.9161 USD 2.6611 USD
2022-05-22 2.7655 USD 259,325.7211 KAVA 2.7742 USD 2.6778 USD 2.8537 USD 2.7965 USD
2022-05-21 2.6494 USD 1,031,575.0780 KAVA 2.4617 USD 2.4090 USD 2.8745 USD 2.7681 USD
2022-05-20 2.4743 USD 1,059,677.1666 KAVA 2.4941 USD 2.3328 USD 2.5895 USD 2.4972 USD
2022-05-19 2.4566 USD 1,067,346.7621 KAVA 2.3584 USD 2.2173 USD 2.6682 USD 2.4361 USD
2022-05-18 2.4573 USD 677,264.2188 KAVA 2.6353 USD 2.3384 USD 2.6731 USD 2.4008 USD
2022-05-17 2.5305 USD 587,325.3120 KAVA 2.3782 USD 2.3690 USD 2.6784 USD 2.6467 USD
123...1415