Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.7701 USD |
243,636.1296 KAVA |
0.8045 USD |
0.7460 USD |
0.8058 USD |
0.7765 USD |
| 2024-01-05 |
0.8074 USD |
381,581.0994 KAVA |
0.8395 USD |
0.7749 USD |
0.8421 USD |
0.8035 USD |
| 2024-01-04 |
0.8349 USD |
481,293.2227 KAVA |
0.8348 USD |
0.8165 USD |
0.8554 USD |
0.8396 USD |
| 2024-01-03 |
0.8744 USD |
1,608,186.9666 KAVA |
0.9217 USD |
0.7500 USD |
0.9726 USD |
0.8383 USD |
| 2024-01-02 |
0.9354 USD |
538,768.7897 KAVA |
0.9122 USD |
0.9039 USD |
0.9600 USD |
0.9170 USD |
| 2024-01-01 |
0.9035 USD |
210,127.2198 KAVA |
0.8724 USD |
0.8723 USD |
0.9200 USD |
0.9120 USD |
| 2023-12-31 |
0.8810 USD |
247,379.3497 KAVA |
0.8642 USD |
0.8640 USD |
0.8974 USD |
0.8723 USD |
| 2023-12-30 |
0.8805 USD |
199,557.9785 KAVA |
0.8832 USD |
0.8626 USD |
0.8891 USD |
0.8716 USD |
| 2023-12-29 |
0.8902 USD |
372,731.4853 KAVA |
0.9190 USD |
0.8650 USD |
0.9190 USD |
0.8775 USD |
| 2023-12-28 |
0.9363 USD |
509,644.0750 KAVA |
0.9442 USD |
0.9135 USD |
0.9631 USD |
0.9305 USD |
| 2023-12-27 |
0.9104 USD |
908,655.6293 KAVA |
0.9239 USD |
0.8700 USD |
0.9494 USD |
0.9442 USD |
| 2023-12-26 |
0.8835 USD |
1,065,659.8836 KAVA |
0.8824 USD |
0.8400 USD |
0.9195 USD |
0.9090 USD |
| 2023-12-25 |
0.8770 USD |
787,053.1605 KAVA |
0.8608 USD |
0.8499 USD |
0.8887 USD |
0.8832 USD |
| 2023-12-24 |
0.8544 USD |
747,625.0586 KAVA |
0.8353 USD |
0.8215 USD |
0.8801 USD |
0.8725 USD |
| 2023-12-23 |
0.8242 USD |
151,864.4783 KAVA |
0.8345 USD |
0.8092 USD |
0.8376 USD |
0.8267 USD |
| 2023-12-22 |
0.8376 USD |
412,687.4517 KAVA |
0.8350 USD |
0.8247 USD |
0.8467 USD |
0.8326 USD |
| 2023-12-21 |
0.8172 USD |
269,749.9922 KAVA |
0.8088 USD |
0.7951 USD |
0.8392 USD |
0.8375 USD |
| 2023-12-20 |
0.7935 USD |
260,191.7594 KAVA |
0.7687 USD |
0.7595 USD |
0.8134 USD |
0.8087 USD |
| 2023-12-19 |
0.7689 USD |
180,641.2237 KAVA |
0.7751 USD |
0.7541 USD |
0.7830 USD |
0.7660 USD |
| 2023-12-18 |
0.7640 USD |
339,141.4229 KAVA |
0.7838 USD |
0.7394 USD |
0.7838 USD |
0.7726 USD |
| 2023-12-17 |
0.8001 USD |
125,923.6843 KAVA |
0.8150 USD |
0.7884 USD |
0.8179 USD |
0.8072 USD |
| 2023-12-16 |
0.8161 USD |
302,005.8524 KAVA |
0.8023 USD |
0.7883 USD |
0.8237 USD |
0.8192 USD |
| 2023-12-15 |
0.8107 USD |
478,241.4322 KAVA |
0.8045 USD |
0.7952 USD |
0.8238 USD |
0.8122 USD |
| 2023-12-14 |
0.7990 USD |
938,690.8360 KAVA |
0.7759 USD |
0.7693 USD |
0.8157 USD |
0.8063 USD |
| 2023-12-13 |
0.7593 USD |
341,216.1907 KAVA |
0.7788 USD |
0.7290 USD |
0.7800 USD |
0.7747 USD |
| 2023-12-12 |
0.7786 USD |
363,990.4387 KAVA |
0.7610 USD |
0.7560 USD |
0.7982 USD |
0.7799 USD |
| 2023-12-11 |
0.7726 USD |
443,811.0909 KAVA |
0.8546 USD |
0.7432 USD |
0.8546 USD |
0.7637 USD |
| 2023-12-10 |
0.8510 USD |
241,872.2729 KAVA |
0.8683 USD |
0.8400 USD |
0.8746 USD |
0.8533 USD |
| 2023-12-09 |
0.8858 USD |
253,004.0963 KAVA |
0.8823 USD |
0.8636 USD |
0.8970 USD |
0.8754 USD |
| 2023-12-08 |
0.8588 USD |
358,487.1795 KAVA |
0.8652 USD |
0.8438 USD |
0.8822 USD |
0.8792 USD |
| 2023-12-07 |
0.8529 USD |
618,196.8528 KAVA |
0.8197 USD |
0.8157 USD |
0.8868 USD |
0.8764 USD |
| 2023-12-06 |
0.8256 USD |
488,106.1843 KAVA |
0.8237 USD |
0.8000 USD |
0.8390 USD |
0.8288 USD |
| 2023-12-05 |
0.8150 USD |
414,381.0153 KAVA |
0.8119 USD |
0.7993 USD |
0.8246 USD |
0.8195 USD |
| 2023-12-04 |
0.8040 USD |
300,978.0128 KAVA |
0.8007 USD |
0.7787 USD |
0.8233 USD |
0.8119 USD |
| 2023-12-03 |
0.7999 USD |
51,738.0230 KAVA |
0.8027 USD |
0.7903 USD |
0.8065 USD |
0.7987 USD |
| 2023-12-02 |
0.7979 USD |
256,594.3925 KAVA |
0.7841 USD |
0.7835 USD |
0.8104 USD |
0.8011 USD |
| 2023-12-01 |
0.7862 USD |
281,702.6364 KAVA |
0.7655 USD |
0.7613 USD |
0.7959 USD |
0.7853 USD |
| 2023-11-30 |
0.7725 USD |
540,144.0380 KAVA |
0.7671 USD |
0.7549 USD |
0.7795 USD |
0.7700 USD |
| 2023-11-29 |
0.7658 USD |
350,487.1447 KAVA |
0.7648 USD |
0.7528 USD |
0.7767 USD |
0.7668 USD |
| 2023-11-28 |
0.7606 USD |
303,931.0384 KAVA |
0.7597 USD |
0.7331 USD |
0.7811 USD |
0.7674 USD |
| 2023-11-27 |
0.7799 USD |
498,800.3353 KAVA |
0.7965 USD |
0.7456 USD |
0.7990 USD |
0.7659 USD |
| 2023-11-26 |
0.7924 USD |
194,911.1469 KAVA |
0.7887 USD |
0.7773 USD |
0.8142 USD |
0.7945 USD |
| 2023-11-25 |
0.7853 USD |
250,232.9880 KAVA |
0.7683 USD |
0.7676 USD |
0.8006 USD |
0.7886 USD |
| 2023-11-24 |
0.7696 USD |
147,721.2128 KAVA |
0.7652 USD |
0.7591 USD |
0.7819 USD |
0.7695 USD |
| 2023-11-23 |
0.7568 USD |
304,246.2715 KAVA |
0.7467 USD |
0.7435 USD |
0.7676 USD |
0.7676 USD |
| 2023-11-22 |
0.7363 USD |
76,381.6184 KAVA |
0.6967 USD |
0.6964 USD |
0.7518 USD |
0.7475 USD |
| 2023-11-21 |
0.7376 USD |
265,923.1551 KAVA |
0.7620 USD |
0.6951 USD |
0.7707 USD |
0.7035 USD |
| 2023-11-20 |
0.7781 USD |
69,666.1489 KAVA |
0.7887 USD |
0.7545 USD |
0.7889 USD |
0.7642 USD |
| 2023-11-19 |
0.7774 USD |
187,309.9896 KAVA |
0.7645 USD |
0.7472 USD |
0.7893 USD |
0.7850 USD |
| 2023-11-18 |
0.7551 USD |
258,962.4268 KAVA |
0.7821 USD |
0.7310 USD |
0.7821 USD |
0.7709 USD |