Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.6919 USD |
195,066.1639 KAVA |
0.6785 USD |
0.6774 USD |
0.7031 USD |
0.6956 USD |
| 2024-06-04 |
0.6592 USD |
107,786.8511 KAVA |
0.6566 USD |
0.6487 USD |
0.6738 USD |
0.6738 USD |
| 2024-06-03 |
0.6565 USD |
55,210.4312 KAVA |
0.6506 USD |
0.6459 USD |
0.6664 USD |
0.6582 USD |
| 2024-06-02 |
0.6575 USD |
34,863.4651 KAVA |
0.6600 USD |
0.6519 USD |
0.6764 USD |
0.6547 USD |
| 2024-06-01 |
0.6559 USD |
47,644.6258 KAVA |
0.6507 USD |
0.6501 USD |
0.6599 USD |
0.6574 USD |
| 2024-05-31 |
0.6611 USD |
61,023.5922 KAVA |
0.6755 USD |
0.6502 USD |
0.6763 USD |
0.6569 USD |
| 2024-05-30 |
0.6745 USD |
60,674.8534 KAVA |
0.6731 USD |
0.6676 USD |
0.6864 USD |
0.6813 USD |
| 2024-05-29 |
0.6854 USD |
89,576.9648 KAVA |
0.6836 USD |
0.6702 USD |
0.6951 USD |
0.6711 USD |
| 2024-05-28 |
0.6863 USD |
63,646.8289 KAVA |
0.6911 USD |
0.6757 USD |
0.6936 USD |
0.6923 USD |
| 2024-05-27 |
0.6944 USD |
233,549.7976 KAVA |
0.6737 USD |
0.6737 USD |
0.7041 USD |
0.6917 USD |
| 2024-05-26 |
0.6786 USD |
68,707.2695 KAVA |
0.6844 USD |
0.6702 USD |
0.6860 USD |
0.6757 USD |
| 2024-05-25 |
0.6851 USD |
75,123.3149 KAVA |
0.6750 USD |
0.6750 USD |
0.6959 USD |
0.6798 USD |
| 2024-05-24 |
0.6646 USD |
42,822.4202 KAVA |
0.6580 USD |
0.6464 USD |
0.6736 USD |
0.6703 USD |
| 2024-05-23 |
0.6690 USD |
178,600.0218 KAVA |
0.6834 USD |
0.6318 USD |
0.6954 USD |
0.6538 USD |
| 2024-05-22 |
0.6912 USD |
65,287.1753 KAVA |
0.6949 USD |
0.6824 USD |
0.7039 USD |
0.6864 USD |
| 2024-05-21 |
0.6963 USD |
204,559.8241 KAVA |
0.6997 USD |
0.6856 USD |
0.7059 USD |
0.6958 USD |
| 2024-05-20 |
0.6744 USD |
134,694.5288 KAVA |
0.6586 USD |
0.6569 USD |
0.6978 USD |
0.6966 USD |
| 2024-05-19 |
0.6694 USD |
22,618.7157 KAVA |
0.6738 USD |
0.6599 USD |
0.6747 USD |
0.6622 USD |
| 2024-05-18 |
0.6783 USD |
44,538.7011 KAVA |
0.6728 USD |
0.6713 USD |
0.6810 USD |
0.6762 USD |
| 2024-05-17 |
0.6634 USD |
120,692.7184 KAVA |
0.6583 USD |
0.6523 USD |
0.6738 USD |
0.6732 USD |
| 2024-05-16 |
0.6575 USD |
193,854.7576 KAVA |
0.6567 USD |
0.6455 USD |
0.6641 USD |
0.6538 USD |
| 2024-05-15 |
0.6359 USD |
133,568.3392 KAVA |
0.6181 USD |
0.6181 USD |
0.6587 USD |
0.6583 USD |
| 2024-05-14 |
0.6283 USD |
190,320.7725 KAVA |
0.6270 USD |
0.6202 USD |
0.6326 USD |
0.6220 USD |
| 2024-05-13 |
0.6245 USD |
62,574.7625 KAVA |
0.6339 USD |
0.6078 USD |
0.6401 USD |
0.6304 USD |
| 2024-05-12 |
0.6444 USD |
31,986.7626 KAVA |
0.6396 USD |
0.6293 USD |
0.6474 USD |
0.6323 USD |
| 2024-05-11 |
0.6448 USD |
25,760.7096 KAVA |
0.6445 USD |
0.6389 USD |
0.6508 USD |
0.6420 USD |
| 2024-05-10 |
0.6545 USD |
97,637.9164 KAVA |
0.6695 USD |
0.6393 USD |
0.6781 USD |
0.6447 USD |
| 2024-05-09 |
0.6535 USD |
175,288.5087 KAVA |
0.6553 USD |
0.6413 USD |
0.6732 USD |
0.6697 USD |
| 2024-05-08 |
0.6594 USD |
128,776.3457 KAVA |
0.6562 USD |
0.6503 USD |
0.6695 USD |
0.6567 USD |
| 2024-05-07 |
0.6707 USD |
28,975.5210 KAVA |
0.6750 USD |
0.6660 USD |
0.6798 USD |
0.6695 USD |
| 2024-05-06 |
0.6864 USD |
133,888.5185 KAVA |
0.6943 USD |
0.6769 USD |
0.7075 USD |
0.6827 USD |
| 2024-05-05 |
0.6904 USD |
123,549.0244 KAVA |
0.6807 USD |
0.6702 USD |
0.7050 USD |
0.6925 USD |
| 2024-05-04 |
0.6807 USD |
203,198.0656 KAVA |
0.6836 USD |
0.6763 USD |
0.6899 USD |
0.6822 USD |
| 2024-05-03 |
0.6748 USD |
134,126.0227 KAVA |
0.6609 USD |
0.6582 USD |
0.6878 USD |
0.6858 USD |
| 2024-05-02 |
0.6511 USD |
50,223.5726 KAVA |
0.6465 USD |
0.6287 USD |
0.6636 USD |
0.6621 USD |
| 2024-05-01 |
0.6263 USD |
62,994.7969 KAVA |
0.6482 USD |
0.6003 USD |
0.6526 USD |
0.6454 USD |
| 2024-04-30 |
0.6479 USD |
317,346.2045 KAVA |
0.6846 USD |
0.6256 USD |
0.6940 USD |
0.6442 USD |
| 2024-04-29 |
0.6764 USD |
128,909.3043 KAVA |
0.6866 USD |
0.6623 USD |
0.6895 USD |
0.6719 USD |
| 2024-04-28 |
0.7026 USD |
135,666.1748 KAVA |
0.6962 USD |
0.6940 USD |
0.7099 USD |
0.6990 USD |
| 2024-04-27 |
0.6866 USD |
78,285.9538 KAVA |
0.7055 USD |
0.6766 USD |
0.7055 USD |
0.6931 USD |
| 2024-04-26 |
0.7070 USD |
102,896.4500 KAVA |
0.7112 USD |
0.6957 USD |
0.7161 USD |
0.7056 USD |
| 2024-04-25 |
0.7181 USD |
155,412.4052 KAVA |
0.7320 USD |
0.6951 USD |
0.7350 USD |
0.7197 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 |