Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.9004 USD |
276,429.6518 KAVA |
0.9648 USD |
0.8782 USD |
0.9648 USD |
0.8889 USD |
| 2023-02-21 |
0.9825 USD |
224,100.0265 KAVA |
0.9942 USD |
0.9535 USD |
1.0047 USD |
0.9718 USD |
| 2023-02-20 |
0.9684 USD |
748,679.7534 KAVA |
0.9359 USD |
0.9140 USD |
0.9990 USD |
0.9874 USD |
| 2023-02-19 |
0.9444 USD |
813,116.0156 KAVA |
0.9193 USD |
0.9125 USD |
0.9752 USD |
0.9281 USD |
| 2023-02-18 |
0.9185 USD |
161,111.5699 KAVA |
0.9183 USD |
0.9067 USD |
0.9342 USD |
0.9226 USD |
| 2023-02-17 |
0.9051 USD |
898,765.3657 KAVA |
0.8814 USD |
0.8814 USD |
0.9504 USD |
0.9150 USD |
| 2023-02-16 |
0.9530 USD |
603,981.0464 KAVA |
0.9530 USD |
0.9222 USD |
0.9759 USD |
0.9241 USD |
| 2023-02-15 |
0.9098 USD |
597,653.3134 KAVA |
0.8883 USD |
0.8649 USD |
0.9519 USD |
0.9503 USD |
| 2023-02-14 |
0.8606 USD |
511,385.3801 KAVA |
0.8552 USD |
0.8337 USD |
0.8838 USD |
0.8727 USD |
| 2023-02-13 |
0.8447 USD |
484,416.2956 KAVA |
0.8594 USD |
0.8120 USD |
0.8664 USD |
0.8539 USD |
| 2023-02-12 |
0.8704 USD |
133,332.6681 KAVA |
0.8592 USD |
0.8420 USD |
0.8922 USD |
0.8643 USD |
| 2023-02-11 |
0.8485 USD |
105,016.7821 KAVA |
0.8451 USD |
0.8407 USD |
0.8594 USD |
0.8590 USD |
| 2023-02-10 |
0.8660 USD |
645,147.6522 KAVA |
0.8702 USD |
0.8387 USD |
0.8961 USD |
0.8409 USD |
| 2023-02-09 |
0.9411 USD |
877,575.5840 KAVA |
1.0118 USD |
0.8436 USD |
1.0237 USD |
0.8671 USD |
| 2023-02-08 |
1.0413 USD |
986,600.2451 KAVA |
1.0395 USD |
0.9833 USD |
1.0959 USD |
1.0110 USD |
| 2023-02-07 |
0.9942 USD |
433,870.1372 KAVA |
0.9575 USD |
0.9467 USD |
1.0239 USD |
1.0205 USD |
| 2023-02-06 |
0.9687 USD |
340,407.7789 KAVA |
0.9680 USD |
0.9445 USD |
0.9850 USD |
0.9785 USD |
| 2023-02-05 |
0.9912 USD |
498,618.6716 KAVA |
1.0077 USD |
0.9453 USD |
1.0450 USD |
0.9672 USD |
| 2023-02-04 |
1.0258 USD |
230,334.1508 KAVA |
1.0426 USD |
1.0144 USD |
1.0552 USD |
1.0198 USD |
| 2023-02-03 |
1.0362 USD |
739,987.3735 KAVA |
1.0201 USD |
1.0024 USD |
1.0629 USD |
1.0364 USD |
| 2023-02-02 |
1.0283 USD |
1,061,510.6141 KAVA |
0.9749 USD |
0.9749 USD |
1.0706 USD |
1.0362 USD |
| 2023-02-01 |
0.9322 USD |
672,876.1585 KAVA |
0.9548 USD |
0.8948 USD |
0.9750 USD |
0.9705 USD |
| 2023-01-31 |
0.9648 USD |
484,169.7754 KAVA |
0.9433 USD |
0.9342 USD |
0.9780 USD |
0.9586 USD |
| 2023-01-30 |
0.9818 USD |
934,655.0572 KAVA |
1.0332 USD |
0.9205 USD |
1.0365 USD |
0.9446 USD |
| 2023-01-29 |
1.0291 USD |
346,296.7002 KAVA |
1.0002 USD |
0.9899 USD |
1.0446 USD |
1.0373 USD |
| 2023-01-28 |
1.0136 USD |
441,161.2206 KAVA |
1.0261 USD |
0.9886 USD |
1.0395 USD |
0.9956 USD |
| 2023-01-27 |
1.0142 USD |
488,348.2446 KAVA |
1.0406 USD |
0.9919 USD |
1.0406 USD |
1.0246 USD |
| 2023-01-26 |
1.0435 USD |
1,009,483.2766 KAVA |
1.0178 USD |
1.0159 USD |
1.0726 USD |
1.0360 USD |
| 2023-01-25 |
1.0142 USD |
1,028,002.9659 KAVA |
1.0630 USD |
0.9800 USD |
1.0726 USD |
1.0188 USD |
| 2023-01-24 |
1.0810 USD |
980,596.2468 KAVA |
0.9995 USD |
0.9958 USD |
1.1347 USD |
1.0525 USD |
| 2023-01-23 |
1.0019 USD |
422,480.4313 KAVA |
1.0057 USD |
0.9720 USD |
1.0294 USD |
1.0016 USD |
| 2023-01-22 |
1.0326 USD |
659,960.9365 KAVA |
1.0466 USD |
0.9758 USD |
1.0801 USD |
0.9959 USD |
| 2023-01-21 |
1.0825 USD |
660,480.8697 KAVA |
1.0699 USD |
1.0365 USD |
1.1475 USD |
1.0523 USD |
| 2023-01-20 |
1.0387 USD |
702,092.2358 KAVA |
1.0257 USD |
1.0074 USD |
1.0917 USD |
1.0694 USD |
| 2023-01-19 |
1.0372 USD |
1,607,287.1416 KAVA |
1.0427 USD |
0.9998 USD |
1.0766 USD |
1.0325 USD |
| 2023-01-18 |
0.9793 USD |
2,955,189.5139 KAVA |
0.9360 USD |
0.8964 USD |
1.0806 USD |
1.0430 USD |
| 2023-01-17 |
0.9262 USD |
1,214,041.7479 KAVA |
0.9035 USD |
0.8843 USD |
0.9666 USD |
0.9228 USD |
| 2023-01-16 |
0.8816 USD |
1,463,835.5058 KAVA |
0.8503 USD |
0.8132 USD |
0.9318 USD |
0.9165 USD |
| 2023-01-15 |
0.8462 USD |
815,064.4527 KAVA |
0.8447 USD |
0.7995 USD |
0.8730 USD |
0.8475 USD |
| 2023-01-14 |
0.8411 USD |
1,998,274.5428 KAVA |
0.7847 USD |
0.7805 USD |
0.9194 USD |
0.8449 USD |
| 2023-01-13 |
0.7707 USD |
578,450.2213 KAVA |
0.7636 USD |
0.7455 USD |
0.7939 USD |
0.7768 USD |
| 2023-01-12 |
0.7395 USD |
531,608.7300 KAVA |
0.7406 USD |
0.7030 USD |
0.7724 USD |
0.7527 USD |
| 2023-01-11 |
0.7349 USD |
183,504.5978 KAVA |
0.7443 USD |
0.7189 USD |
0.7550 USD |
0.7384 USD |
| 2023-01-10 |
0.7423 USD |
700,293.1648 KAVA |
0.7372 USD |
0.7202 USD |
0.7625 USD |
0.7431 USD |
| 2023-01-09 |
0.7304 USD |
1,044,281.4687 KAVA |
0.6818 USD |
0.6785 USD |
0.7755 USD |
0.7530 USD |
| 2023-01-08 |
0.6598 USD |
203,757.7821 KAVA |
0.6617 USD |
0.6470 USD |
0.6800 USD |
0.6773 USD |
| 2023-01-07 |
0.6710 USD |
346,210.7197 KAVA |
0.6579 USD |
0.6523 USD |
0.6838 USD |
0.6570 USD |
| 2023-01-06 |
0.6514 USD |
521,482.7813 KAVA |
0.6607 USD |
0.6419 USD |
0.6642 USD |
0.6562 USD |
| 2023-01-05 |
0.6564 USD |
1,344,413.4980 KAVA |
0.6303 USD |
0.6201 USD |
0.6776 USD |
0.6581 USD |
| 2023-01-04 |
0.6262 USD |
704,127.5890 KAVA |
0.6192 USD |
0.6082 USD |
0.6485 USD |
0.6371 USD |