Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.6262 USD |
100,591.3963 KAVA |
0.6154 USD |
0.6106 USD |
0.6306 USD |
0.6292 USD |
| 2023-09-27 |
0.6239 USD |
74,618.9096 KAVA |
0.6215 USD |
0.6097 USD |
0.6350 USD |
0.6115 USD |
| 2023-09-26 |
0.6259 USD |
123,540.3135 KAVA |
0.6270 USD |
0.6183 USD |
0.6321 USD |
0.6236 USD |
| 2023-09-25 |
0.6271 USD |
99,393.8497 KAVA |
0.6142 USD |
0.6100 USD |
0.6340 USD |
0.6260 USD |
| 2023-09-24 |
0.6230 USD |
31,420.1223 KAVA |
0.6276 USD |
0.6183 USD |
0.6277 USD |
0.6197 USD |
| 2023-09-23 |
0.6300 USD |
26,177.4330 KAVA |
0.6353 USD |
0.6256 USD |
0.6397 USD |
0.6279 USD |
| 2023-09-22 |
0.6233 USD |
147,899.8680 KAVA |
0.6224 USD |
0.6178 USD |
0.6382 USD |
0.6285 USD |
| 2023-09-21 |
0.6212 USD |
47,609.6514 KAVA |
0.6310 USD |
0.6146 USD |
0.6361 USD |
0.6224 USD |
| 2023-09-20 |
0.6245 USD |
202,301.0149 KAVA |
0.6375 USD |
0.6198 USD |
0.6396 USD |
0.6306 USD |
| 2023-09-19 |
0.6354 USD |
86,511.9799 KAVA |
0.6299 USD |
0.6209 USD |
0.6431 USD |
0.6384 USD |
| 2023-09-18 |
0.6299 USD |
285,226.5733 KAVA |
0.6212 USD |
0.6104 USD |
0.6441 USD |
0.6282 USD |
| 2023-09-17 |
0.6440 USD |
163,987.2518 KAVA |
0.6766 USD |
0.6245 USD |
0.6779 USD |
0.6245 USD |
| 2023-09-16 |
0.6706 USD |
451,215.0937 KAVA |
0.6350 USD |
0.6350 USD |
0.6890 USD |
0.6814 USD |
| 2023-09-15 |
0.6331 USD |
107,861.5653 KAVA |
0.6300 USD |
0.6196 USD |
0.6404 USD |
0.6311 USD |
| 2023-09-14 |
0.6252 USD |
13,630.4003 KAVA |
0.6212 USD |
0.6160 USD |
0.6310 USD |
0.6300 USD |
| 2023-09-13 |
0.6146 USD |
40,274.8017 KAVA |
0.6084 USD |
0.6062 USD |
0.6202 USD |
0.6200 USD |
| 2023-09-12 |
0.6112 USD |
54,606.9015 KAVA |
0.6069 USD |
0.6031 USD |
0.6242 USD |
0.6097 USD |
| 2023-09-11 |
0.6153 USD |
87,857.9915 KAVA |
0.6436 USD |
0.5983 USD |
0.6454 USD |
0.6061 USD |
| 2023-09-10 |
0.6497 USD |
202,222.1661 KAVA |
0.6689 USD |
0.6324 USD |
0.6705 USD |
0.6450 USD |
| 2023-09-09 |
0.6735 USD |
52,242.6444 KAVA |
0.6686 USD |
0.6658 USD |
0.6756 USD |
0.6717 USD |
| 2023-09-08 |
0.6679 USD |
55,963.2597 KAVA |
0.6721 USD |
0.6539 USD |
0.6757 USD |
0.6685 USD |
| 2023-09-07 |
0.6741 USD |
164,578.7877 KAVA |
0.6579 USD |
0.6547 USD |
0.6884 USD |
0.6748 USD |
| 2023-09-06 |
0.6617 USD |
104,506.7947 KAVA |
0.6568 USD |
0.6489 USD |
0.6723 USD |
0.6601 USD |
| 2023-09-05 |
0.6538 USD |
210,226.3300 KAVA |
0.6533 USD |
0.6437 USD |
0.6685 USD |
0.6558 USD |
| 2023-09-04 |
0.6411 USD |
129,173.3862 KAVA |
0.6431 USD |
0.6310 USD |
0.6540 USD |
0.6533 USD |
| 2023-09-03 |
0.6445 USD |
68,310.0373 KAVA |
0.6487 USD |
0.6378 USD |
0.6501 USD |
0.6389 USD |
| 2023-09-02 |
0.6518 USD |
63,187.1741 KAVA |
0.6541 USD |
0.6447 USD |
0.6584 USD |
0.6487 USD |
| 2023-09-01 |
0.6585 USD |
376,077.5106 KAVA |
0.6620 USD |
0.6472 USD |
0.6793 USD |
0.6591 USD |
| 2023-08-31 |
0.6732 USD |
209,033.3397 KAVA |
0.6921 USD |
0.6506 USD |
0.6922 USD |
0.6557 USD |
| 2023-08-30 |
0.7031 USD |
101,908.7768 KAVA |
0.7085 USD |
0.6943 USD |
0.7106 USD |
0.6971 USD |
| 2023-08-29 |
0.6999 USD |
141,732.4482 KAVA |
0.6924 USD |
0.6773 USD |
0.7200 USD |
0.7106 USD |
| 2023-08-28 |
0.6798 USD |
225,819.7850 KAVA |
0.6827 USD |
0.6615 USD |
0.7012 USD |
0.6829 USD |
| 2023-08-27 |
0.6814 USD |
30,124.2931 KAVA |
0.6810 USD |
0.6770 USD |
0.6857 USD |
0.6798 USD |
| 2023-08-26 |
0.6836 USD |
70,706.7367 KAVA |
0.6849 USD |
0.6789 USD |
0.6905 USD |
0.6854 USD |
| 2023-08-25 |
0.6806 USD |
40,616.1465 KAVA |
0.6974 USD |
0.6737 USD |
0.6974 USD |
0.6793 USD |
| 2023-08-24 |
0.7008 USD |
64,701.5679 KAVA |
0.7025 USD |
0.6925 USD |
0.7115 USD |
0.6965 USD |
| 2023-08-23 |
0.7020 USD |
110,983.5056 KAVA |
0.6853 USD |
0.6835 USD |
0.7062 USD |
0.7002 USD |
| 2023-08-22 |
0.6824 USD |
184,156.2382 KAVA |
0.6976 USD |
0.6603 USD |
0.7051 USD |
0.6723 USD |
| 2023-08-21 |
0.7105 USD |
171,654.2884 KAVA |
0.7101 USD |
0.6859 USD |
0.7299 USD |
0.6961 USD |
| 2023-08-20 |
0.7077 USD |
33,652.3108 KAVA |
0.7069 USD |
0.6959 USD |
0.7185 USD |
0.7150 USD |
| 2023-08-19 |
0.7042 USD |
76,177.2539 KAVA |
0.6959 USD |
0.6882 USD |
0.7091 USD |
0.6986 USD |
| 2023-08-18 |
0.7052 USD |
330,564.8646 KAVA |
0.6660 USD |
0.6650 USD |
0.7260 USD |
0.6939 USD |
| 2023-08-17 |
0.7066 USD |
381,408.9758 KAVA |
0.7282 USD |
0.6352 USD |
0.7712 USD |
0.6805 USD |
| 2023-08-16 |
0.7470 USD |
133,464.8982 KAVA |
0.7873 USD |
0.7100 USD |
0.7873 USD |
0.7229 USD |
| 2023-08-15 |
0.7895 USD |
96,520.3583 KAVA |
0.8258 USD |
0.7550 USD |
0.8259 USD |
0.7854 USD |
| 2023-08-14 |
0.8281 USD |
65,067.2733 KAVA |
0.8240 USD |
0.8195 USD |
0.8373 USD |
0.8298 USD |
| 2023-08-13 |
0.8408 USD |
41,557.4900 KAVA |
0.8380 USD |
0.8250 USD |
0.8483 USD |
0.8253 USD |
| 2023-08-12 |
0.8360 USD |
6,085.8589 KAVA |
0.8271 USD |
0.8271 USD |
0.8426 USD |
0.8357 USD |
| 2023-08-11 |
0.8236 USD |
20,218.0549 KAVA |
0.8300 USD |
0.8178 USD |
0.8302 USD |
0.8267 USD |
| 2023-08-10 |
0.8304 USD |
142,788.0079 KAVA |
0.8298 USD |
0.8242 USD |
0.8371 USD |
0.8257 USD |