Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
3.1275 USD |
202,746.0175 KAVA |
3.1676 USD |
2.9662 USD |
3.2903 USD |
3.0047 USD |
| 2022-02-26 |
3.1865 USD |
117,974.8275 KAVA |
3.1447 USD |
3.0978 USD |
3.2389 USD |
3.2105 USD |
| 2022-02-25 |
3.0312 USD |
264,853.3576 KAVA |
3.0221 USD |
2.9294 USD |
3.1677 USD |
3.1567 USD |
| 2022-02-24 |
2.7352 USD |
823,029.6906 KAVA |
2.9447 USD |
2.5611 USD |
3.0744 USD |
3.0395 USD |
| 2022-02-23 |
3.0574 USD |
224,242.8428 KAVA |
3.0495 USD |
2.9700 USD |
3.1800 USD |
3.0000 USD |
| 2022-02-22 |
2.9226 USD |
270,017.7640 KAVA |
2.9191 USD |
2.8055 USD |
3.0521 USD |
3.0072 USD |
| 2022-02-21 |
3.0967 USD |
348,642.8453 KAVA |
3.1993 USD |
2.9494 USD |
3.3025 USD |
3.0251 USD |
| 2022-02-20 |
3.2449 USD |
182,597.9760 KAVA |
3.4411 USD |
3.1503 USD |
3.4566 USD |
3.2045 USD |
| 2022-02-19 |
3.3993 USD |
125,470.7551 KAVA |
3.2618 USD |
3.2530 USD |
3.4796 USD |
3.4063 USD |
| 2022-02-18 |
3.3548 USD |
277,352.1056 KAVA |
3.3447 USD |
3.2206 USD |
3.5440 USD |
3.2674 USD |
| 2022-02-17 |
3.5784 USD |
370,133.5569 KAVA |
3.6320 USD |
3.3337 USD |
3.7677 USD |
3.3528 USD |
| 2022-02-16 |
3.6944 USD |
782,559.1088 KAVA |
3.4837 USD |
3.4699 USD |
4.0447 USD |
3.6276 USD |
| 2022-02-15 |
3.4130 USD |
117,999.2577 KAVA |
3.2967 USD |
3.2967 USD |
3.4600 USD |
3.4471 USD |
| 2022-02-14 |
3.2710 USD |
115,891.6994 KAVA |
3.2554 USD |
3.1633 USD |
3.3593 USD |
3.2818 USD |
| 2022-02-13 |
3.2715 USD |
179,813.9016 KAVA |
3.3100 USD |
3.1578 USD |
3.3567 USD |
3.2651 USD |
| 2022-02-12 |
3.3458 USD |
129,757.3112 KAVA |
3.3778 USD |
3.2699 USD |
3.4500 USD |
3.3237 USD |
| 2022-02-11 |
3.5676 USD |
229,196.9402 KAVA |
3.6535 USD |
3.3929 USD |
3.7494 USD |
3.3929 USD |
| 2022-02-10 |
3.7354 USD |
278,456.4156 KAVA |
3.8010 USD |
3.5937 USD |
3.8718 USD |
3.6574 USD |
| 2022-02-09 |
3.7636 USD |
206,553.1445 KAVA |
3.8021 USD |
3.6847 USD |
3.8467 USD |
3.8098 USD |
| 2022-02-08 |
3.7560 USD |
318,345.2764 KAVA |
3.9139 USD |
3.6150 USD |
3.9731 USD |
3.7344 USD |
| 2022-02-07 |
3.9080 USD |
429,903.4105 KAVA |
3.7840 USD |
3.6834 USD |
4.0972 USD |
3.9256 USD |
| 2022-02-06 |
3.7266 USD |
173,173.1530 KAVA |
3.8000 USD |
3.6283 USD |
3.8601 USD |
3.7284 USD |
| 2022-02-05 |
3.6689 USD |
200,681.7911 KAVA |
3.6052 USD |
3.5577 USD |
3.7723 USD |
3.7532 USD |
| 2022-02-04 |
3.5493 USD |
417,844.5719 KAVA |
3.3337 USD |
3.2931 USD |
3.9200 USD |
3.5835 USD |
| 2022-02-03 |
3.2428 USD |
225,433.9353 KAVA |
3.1485 USD |
3.1073 USD |
3.3166 USD |
3.2916 USD |
| 2022-02-02 |
3.2548 USD |
294,541.8623 KAVA |
3.3101 USD |
3.1332 USD |
3.4010 USD |
3.1665 USD |
| 2022-02-01 |
3.3124 USD |
145,958.1104 KAVA |
3.2765 USD |
3.2446 USD |
3.3951 USD |
3.2825 USD |
| 2022-01-31 |
3.1230 USD |
268,914.3779 KAVA |
3.2329 USD |
3.0411 USD |
3.2680 USD |
3.2680 USD |
| 2022-01-30 |
3.2509 USD |
129,440.4529 KAVA |
3.2402 USD |
3.1590 USD |
3.3623 USD |
3.1782 USD |
| 2022-01-29 |
3.2575 USD |
190,379.5394 KAVA |
3.2134 USD |
3.1798 USD |
3.3248 USD |
3.2286 USD |
| 2022-01-28 |
3.1836 USD |
211,101.5910 KAVA |
3.1754 USD |
3.0838 USD |
3.3206 USD |
3.1969 USD |
| 2022-01-27 |
3.1356 USD |
385,653.0395 KAVA |
3.1904 USD |
3.0174 USD |
3.3191 USD |
3.1390 USD |
| 2022-01-26 |
3.2825 USD |
432,325.2381 KAVA |
3.1940 USD |
3.1349 USD |
3.4717 USD |
3.2111 USD |
| 2022-01-25 |
3.2451 USD |
380,021.4943 KAVA |
3.2282 USD |
3.1250 USD |
3.3410 USD |
3.1633 USD |
| 2022-01-24 |
3.1274 USD |
818,743.6288 KAVA |
3.4543 USD |
2.8120 USD |
3.4616 USD |
3.2317 USD |
| 2022-01-23 |
3.3681 USD |
775,616.0975 KAVA |
3.4730 USD |
3.2025 USD |
3.6762 USD |
3.4361 USD |
| 2022-01-22 |
3.4869 USD |
935,628.6115 KAVA |
3.7884 USD |
3.1675 USD |
4.1180 USD |
3.4655 USD |
| 2022-01-21 |
4.0181 USD |
817,970.6078 KAVA |
4.2011 USD |
3.6923 USD |
4.3654 USD |
3.8398 USD |
| 2022-01-20 |
4.4672 USD |
432,394.4298 KAVA |
4.5236 USD |
4.1180 USD |
4.8460 USD |
4.1575 USD |
| 2022-01-19 |
4.7485 USD |
404,468.9194 KAVA |
5.0354 USD |
4.5474 USD |
5.0354 USD |
4.5587 USD |
| 2022-01-18 |
5.3391 USD |
605,038.9544 KAVA |
5.3262 USD |
4.9295 USD |
5.7780 USD |
5.0069 USD |
| 2022-01-17 |
5.5445 USD |
512,772.2947 KAVA |
5.6219 USD |
5.2387 USD |
5.8270 USD |
5.3263 USD |
| 2022-01-16 |
5.4019 USD |
338,020.9773 KAVA |
5.2611 USD |
5.2427 USD |
5.5865 USD |
5.5258 USD |
| 2022-01-15 |
5.4715 USD |
396,680.1976 KAVA |
5.4765 USD |
5.2751 USD |
5.5912 USD |
5.3289 USD |
| 2022-01-14 |
5.2091 USD |
741,602.5694 KAVA |
4.6832 USD |
4.6501 USD |
5.4964 USD |
5.4071 USD |
| 2022-01-13 |
4.8083 USD |
375,959.6797 KAVA |
4.9809 USD |
4.6816 USD |
5.0189 USD |
4.7072 USD |
| 2022-01-12 |
5.0493 USD |
504,124.2278 KAVA |
4.8622 USD |
4.8442 USD |
5.2378 USD |
4.9673 USD |
| 2022-01-11 |
4.6580 USD |
524,169.7527 KAVA |
4.2774 USD |
4.2200 USD |
4.8764 USD |
4.8576 USD |
| 2022-01-10 |
4.2774 USD |
328,404.3086 KAVA |
4.5682 USD |
4.0332 USD |
4.6070 USD |
4.2011 USD |
| 2022-01-09 |
4.7376 USD |
350,295.8366 KAVA |
4.7006 USD |
4.5500 USD |
4.9346 USD |
4.5600 USD |