Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-16 |
2.4077 USD |
485,870.6272 KAVA |
2.6693 USD |
2.2573 USD |
2.6747 USD |
2.3749 USD |
| 2022-05-15 |
2.3846 USD |
568,289.9985 KAVA |
2.2711 USD |
2.1922 USD |
2.6142 USD |
2.5300 USD |
| 2022-05-14 |
2.1015 USD |
422,400.8388 KAVA |
2.0449 USD |
1.9268 USD |
2.2942 USD |
2.2498 USD |
| 2022-05-13 |
2.0533 USD |
1,614,099.7950 KAVA |
1.6623 USD |
1.6052 USD |
2.3345 USD |
2.0817 USD |
| 2022-05-12 |
1.6048 USD |
2,036,534.9289 KAVA |
1.9089 USD |
1.3263 USD |
2.0279 USD |
1.6547 USD |
| 2022-05-11 |
2.0800 USD |
1,949,437.0591 KAVA |
2.7286 USD |
1.7102 USD |
2.7917 USD |
1.8920 USD |
| 2022-05-10 |
2.7774 USD |
809,597.9172 KAVA |
2.6527 USD |
2.5464 USD |
3.0262 USD |
2.7278 USD |
| 2022-05-09 |
3.0335 USD |
741,917.2643 KAVA |
3.3912 USD |
2.8064 USD |
3.4770 USD |
2.8980 USD |
| 2022-05-08 |
3.4935 USD |
335,828.9630 KAVA |
3.6751 USD |
3.3471 USD |
3.6901 USD |
3.4012 USD |
| 2022-05-07 |
3.7572 USD |
293,059.5631 KAVA |
3.7691 USD |
3.6309 USD |
3.9019 USD |
3.6487 USD |
| 2022-05-06 |
3.7828 USD |
365,354.3366 KAVA |
3.9727 USD |
3.6526 USD |
4.0000 USD |
3.7924 USD |
| 2022-05-05 |
4.1284 USD |
747,820.6327 KAVA |
4.5374 USD |
3.8391 USD |
4.5575 USD |
3.9747 USD |
| 2022-05-04 |
4.2947 USD |
299,154.3183 KAVA |
4.1772 USD |
4.0372 USD |
4.5433 USD |
4.5171 USD |
| 2022-05-03 |
4.1202 USD |
480,875.0447 KAVA |
4.1050 USD |
3.9981 USD |
4.3229 USD |
4.1389 USD |
| 2022-05-02 |
4.1428 USD |
328,154.1674 KAVA |
4.2714 USD |
3.9486 USD |
4.4314 USD |
4.0691 USD |
| 2022-05-01 |
4.1993 USD |
385,479.2736 KAVA |
4.3516 USD |
4.0522 USD |
4.3826 USD |
4.2790 USD |
| 2022-04-30 |
4.7726 USD |
480,548.8689 KAVA |
5.2088 USD |
4.4073 USD |
5.3459 USD |
4.4144 USD |
| 2022-04-29 |
5.3686 USD |
779,705.6500 KAVA |
5.5800 USD |
5.0290 USD |
5.6378 USD |
5.1955 USD |
| 2022-04-28 |
5.3190 USD |
507,654.8966 KAVA |
5.1545 USD |
5.1017 USD |
5.5790 USD |
5.5501 USD |
| 2022-04-27 |
5.1258 USD |
624,612.9074 KAVA |
4.9625 USD |
4.9625 USD |
5.3040 USD |
5.0877 USD |
| 2022-04-26 |
5.2256 USD |
596,361.0974 KAVA |
5.3287 USD |
4.8518 USD |
5.5859 USD |
4.9605 USD |
| 2022-04-25 |
5.2002 USD |
793,612.9369 KAVA |
5.1559 USD |
4.8908 USD |
5.4776 USD |
5.3313 USD |
| 2022-04-24 |
5.0986 USD |
699,755.0208 KAVA |
4.8301 USD |
4.7458 USD |
5.2000 USD |
5.1588 USD |
| 2022-04-23 |
4.8225 USD |
297,438.1047 KAVA |
4.7188 USD |
4.5194 USD |
5.0256 USD |
4.9182 USD |
| 2022-04-22 |
4.6438 USD |
292,700.5898 KAVA |
4.5020 USD |
4.4700 USD |
4.8098 USD |
4.6751 USD |
| 2022-04-21 |
4.8054 USD |
1,324,953.6276 KAVA |
4.3248 USD |
4.3209 USD |
5.1567 USD |
4.4807 USD |
| 2022-04-20 |
4.3581 USD |
220,216.6040 KAVA |
4.4584 USD |
4.2500 USD |
4.4655 USD |
4.3569 USD |
| 2022-04-19 |
4.3908 USD |
244,166.9532 KAVA |
4.3965 USD |
4.3118 USD |
4.4800 USD |
4.4606 USD |
| 2022-04-18 |
4.1764 USD |
369,300.1159 KAVA |
4.0661 USD |
3.9775 USD |
4.2885 USD |
4.2885 USD |
| 2022-04-17 |
4.2591 USD |
279,909.8786 KAVA |
4.2173 USD |
4.1310 USD |
4.3666 USD |
4.1847 USD |
| 2022-04-16 |
4.1942 USD |
87,355.0910 KAVA |
4.3121 USD |
4.1262 USD |
4.3157 USD |
4.2250 USD |
| 2022-04-15 |
4.2955 USD |
137,141.2168 KAVA |
4.3044 USD |
4.1863 USD |
4.4540 USD |
4.3056 USD |
| 2022-04-14 |
4.2722 USD |
397,339.6256 KAVA |
4.1137 USD |
4.0899 USD |
4.5168 USD |
4.3163 USD |
| 2022-04-13 |
4.0431 USD |
333,881.8493 KAVA |
4.1448 USD |
3.8662 USD |
4.1912 USD |
4.1100 USD |
| 2022-04-12 |
4.1201 USD |
401,327.7127 KAVA |
4.1812 USD |
4.0000 USD |
4.2869 USD |
4.0997 USD |
| 2022-04-11 |
4.3913 USD |
378,981.5859 KAVA |
4.7558 USD |
4.0774 USD |
4.7692 USD |
4.1838 USD |
| 2022-04-10 |
4.6196 USD |
320,295.5501 KAVA |
4.7441 USD |
4.3547 USD |
4.8266 USD |
4.7154 USD |
| 2022-04-09 |
4.8328 USD |
717,755.0116 KAVA |
4.5374 USD |
4.5374 USD |
5.0080 USD |
4.6871 USD |
| 2022-04-08 |
4.8298 USD |
548,947.6083 KAVA |
4.6412 USD |
4.6045 USD |
5.0150 USD |
4.6234 USD |