Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.8406 USD |
161,555.9818 KAVA |
0.8179 USD |
0.8036 USD |
0.8808 USD |
0.8664 USD |
| 2023-06-19 |
0.8136 USD |
275,825.3729 KAVA |
0.7901 USD |
0.7857 USD |
0.8270 USD |
0.8162 USD |
| 2023-06-18 |
0.8082 USD |
245,081.6395 KAVA |
0.7883 USD |
0.7800 USD |
0.8261 USD |
0.8136 USD |
| 2023-06-17 |
0.7840 USD |
51,669.8783 KAVA |
0.7666 USD |
0.7593 USD |
0.7990 USD |
0.7914 USD |
| 2023-06-16 |
0.7594 USD |
156,390.3042 KAVA |
0.7590 USD |
0.7419 USD |
0.7768 USD |
0.7633 USD |
| 2023-06-15 |
0.7511 USD |
71,504.8892 KAVA |
0.7674 USD |
0.7345 USD |
0.7709 USD |
0.7616 USD |
| 2023-06-14 |
0.7864 USD |
324,698.3020 KAVA |
0.8081 USD |
0.7559 USD |
0.8135 USD |
0.7610 USD |
| 2023-06-13 |
0.7967 USD |
179,073.7646 KAVA |
0.7993 USD |
0.7700 USD |
0.8149 USD |
0.8052 USD |
| 2023-06-12 |
0.8006 USD |
227,058.6784 KAVA |
0.8214 USD |
0.7877 USD |
0.8214 USD |
0.8008 USD |
| 2023-06-11 |
0.8181 USD |
279,035.4522 KAVA |
0.8019 USD |
0.7901 USD |
0.8414 USD |
0.8320 USD |
| 2023-06-10 |
0.8227 USD |
1,098,728.4419 KAVA |
0.9315 USD |
0.7670 USD |
0.9315 USD |
0.8038 USD |
| 2023-06-09 |
0.9525 USD |
347,832.6153 KAVA |
0.9767 USD |
0.9293 USD |
0.9767 USD |
0.9338 USD |
| 2023-06-08 |
0.9767 USD |
446,152.9087 KAVA |
0.9957 USD |
0.9352 USD |
1.0083 USD |
0.9890 USD |
| 2023-06-07 |
1.1015 USD |
738,083.3105 KAVA |
1.0882 USD |
0.9779 USD |
1.2226 USD |
0.9959 USD |
| 2023-06-06 |
1.0913 USD |
930,405.2983 KAVA |
1.0161 USD |
1.0130 USD |
1.1279 USD |
1.0910 USD |
| 2023-06-05 |
1.0370 USD |
908,512.4778 KAVA |
1.0006 USD |
0.9500 USD |
1.1223 USD |
0.9854 USD |
| 2023-06-04 |
1.0088 USD |
96,960.7965 KAVA |
1.0010 USD |
0.9977 USD |
1.0188 USD |
1.0076 USD |
| 2023-06-03 |
1.0090 USD |
20,962.1684 KAVA |
1.0161 USD |
1.0012 USD |
1.0161 USD |
1.0048 USD |
| 2023-06-02 |
1.0087 USD |
338,552.9495 KAVA |
1.0000 USD |
0.9792 USD |
1.0238 USD |
1.0161 USD |
| 2023-06-01 |
1.0091 USD |
242,567.9792 KAVA |
1.0329 USD |
0.9890 USD |
1.0351 USD |
1.0060 USD |
| 2023-05-31 |
1.0451 USD |
294,007.2983 KAVA |
1.0813 USD |
1.0200 USD |
1.0852 USD |
1.0291 USD |
| 2023-05-30 |
1.1167 USD |
231,451.6209 KAVA |
1.1283 USD |
1.0821 USD |
1.1390 USD |
1.0821 USD |
| 2023-05-29 |
1.1382 USD |
97,585.1624 KAVA |
1.1568 USD |
1.1229 USD |
1.1639 USD |
1.1315 USD |
| 2023-05-28 |
1.1379 USD |
159,140.0238 KAVA |
1.1280 USD |
1.1149 USD |
1.1680 USD |
1.1541 USD |
| 2023-05-27 |
1.1337 USD |
87,493.3564 KAVA |
1.1154 USD |
1.1105 USD |
1.1468 USD |
1.1330 USD |
| 2023-05-26 |
1.1122 USD |
167,865.0334 KAVA |
1.0958 USD |
1.0650 USD |
1.1586 USD |
1.1354 USD |
| 2023-05-25 |
1.1144 USD |
240,620.3535 KAVA |
1.1650 USD |
1.0849 USD |
1.1650 USD |
1.1091 USD |
| 2023-05-24 |
1.1935 USD |
591,566.0223 KAVA |
1.3058 USD |
1.1120 USD |
1.3568 USD |
1.1665 USD |
| 2023-05-23 |
1.2899 USD |
2,804,318.0309 KAVA |
1.0726 USD |
1.0717 USD |
1.4555 USD |
1.3047 USD |
| 2023-05-22 |
1.0768 USD |
514,387.2036 KAVA |
1.0199 USD |
1.0121 USD |
1.1191 USD |
1.0908 USD |
| 2023-05-21 |
1.0532 USD |
321,554.4817 KAVA |
1.0457 USD |
1.0200 USD |
1.0796 USD |
1.0234 USD |
| 2023-05-20 |
1.0443 USD |
585,708.5487 KAVA |
1.0087 USD |
0.9914 USD |
1.0942 USD |
1.0471 USD |
| 2023-05-19 |
1.0033 USD |
684,628.1564 KAVA |
0.9388 USD |
0.9229 USD |
1.0350 USD |
1.0130 USD |
| 2023-05-18 |
0.9588 USD |
396,245.7640 KAVA |
0.9400 USD |
0.9295 USD |
0.9860 USD |
0.9362 USD |
| 2023-05-17 |
0.9221 USD |
126,177.8747 KAVA |
0.9254 USD |
0.8962 USD |
0.9533 USD |
0.9293 USD |
| 2023-05-16 |
0.9732 USD |
420,615.7654 KAVA |
1.0016 USD |
0.9297 USD |
1.0026 USD |
0.9297 USD |
| 2023-05-15 |
1.0096 USD |
413,609.9921 KAVA |
1.0089 USD |
0.9854 USD |
1.0460 USD |
1.0295 USD |
| 2023-05-14 |
0.9960 USD |
771,152.9383 KAVA |
0.9215 USD |
0.9184 USD |
1.0450 USD |
1.0153 USD |
| 2023-05-13 |
0.9313 USD |
468,685.9593 KAVA |
0.9151 USD |
0.9063 USD |
0.9540 USD |
0.9241 USD |
| 2023-05-12 |
0.9017 USD |
1,156,436.3641 KAVA |
0.8568 USD |
0.8360 USD |
0.9460 USD |
0.9231 USD |
| 2023-05-11 |
0.8773 USD |
598,438.2012 KAVA |
0.8880 USD |
0.8539 USD |
0.9047 USD |
0.8604 USD |
| 2023-05-10 |
0.8656 USD |
1,759,124.2601 KAVA |
0.8007 USD |
0.8007 USD |
0.9061 USD |
0.8857 USD |
| 2023-05-09 |
0.7782 USD |
786,561.7397 KAVA |
0.7456 USD |
0.7340 USD |
0.8120 USD |
0.8006 USD |
| 2023-05-08 |
0.7205 USD |
770,706.7439 KAVA |
0.7272 USD |
0.6735 USD |
0.7554 USD |
0.7423 USD |
| 2023-05-07 |
0.7402 USD |
57,514.2267 KAVA |
0.7280 USD |
0.7279 USD |
0.7440 USD |
0.7316 USD |
| 2023-05-06 |
0.7485 USD |
134,480.3993 KAVA |
0.7934 USD |
0.7159 USD |
0.7959 USD |
0.7205 USD |
| 2023-05-05 |
0.7982 USD |
119,263.7642 KAVA |
0.7895 USD |
0.7800 USD |
0.8129 USD |
0.8021 USD |
| 2023-05-04 |
0.7916 USD |
116,685.6610 KAVA |
0.7807 USD |
0.7760 USD |
0.8033 USD |
0.7836 USD |
| 2023-05-03 |
0.7644 USD |
146,055.9358 KAVA |
0.7748 USD |
0.7475 USD |
0.7827 USD |
0.7791 USD |
| 2023-05-02 |
0.7720 USD |
95,990.1562 KAVA |
0.7595 USD |
0.7557 USD |
0.7830 USD |
0.7774 USD |