Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
5.0921 USD |
96,717.5028 KAVA |
5.0020 USD |
4.9522 USD |
5.2109 USD |
5.0808 USD |
| 2021-11-30 |
4.9919 USD |
141,279.1582 KAVA |
5.0039 USD |
4.8459 USD |
5.1122 USD |
5.0255 USD |
| 2021-11-29 |
4.9418 USD |
155,344.2048 KAVA |
4.9453 USD |
4.8538 USD |
5.0295 USD |
4.9958 USD |
| 2021-11-28 |
4.7865 USD |
178,266.5317 KAVA |
4.9979 USD |
4.5816 USD |
4.9979 USD |
4.8603 USD |
| 2021-11-27 |
5.0534 USD |
67,890.0729 KAVA |
4.8943 USD |
4.8935 USD |
5.2064 USD |
4.9800 USD |
| 2021-11-26 |
5.0551 USD |
285,996.6312 KAVA |
5.3714 USD |
4.7871 USD |
5.5361 USD |
4.9367 USD |
| 2021-11-25 |
5.2881 USD |
143,692.5261 KAVA |
5.2639 USD |
5.1728 USD |
5.4078 USD |
5.2961 USD |
| 2021-11-24 |
5.3481 USD |
152,460.8147 KAVA |
5.3521 USD |
5.1334 USD |
5.5781 USD |
5.2387 USD |
| 2021-11-23 |
5.2333 USD |
235,876.3920 KAVA |
5.0574 USD |
4.9446 USD |
5.5210 USD |
5.3751 USD |
| 2021-11-22 |
5.1036 USD |
207,758.6778 KAVA |
5.2319 USD |
4.9709 USD |
5.2344 USD |
5.0494 USD |
| 2021-11-21 |
5.2270 USD |
213,124.5353 KAVA |
5.2529 USD |
5.1501 USD |
5.3459 USD |
5.2562 USD |
| 2021-11-20 |
5.2109 USD |
146,774.8762 KAVA |
5.1670 USD |
5.0483 USD |
5.2910 USD |
5.2543 USD |
| 2021-11-19 |
5.0695 USD |
121,131.9875 KAVA |
4.9182 USD |
4.8012 USD |
5.2064 USD |
5.1948 USD |
| 2021-11-18 |
5.0011 USD |
236,151.1659 KAVA |
5.4175 USD |
4.7500 USD |
5.4175 USD |
4.9102 USD |
| 2021-11-17 |
5.2903 USD |
224,889.8603 KAVA |
5.1906 USD |
5.0365 USD |
5.8800 USD |
5.3742 USD |
| 2021-11-16 |
5.2094 USD |
399,631.9012 KAVA |
5.5985 USD |
4.7601 USD |
5.5986 USD |
5.2900 USD |
| 2021-11-15 |
5.6051 USD |
194,223.5934 KAVA |
5.6641 USD |
5.5359 USD |
5.7034 USD |
5.6278 USD |
| 2021-11-14 |
5.6820 USD |
94,991.0774 KAVA |
5.6676 USD |
5.5652 USD |
5.8670 USD |
5.6977 USD |
| 2021-11-13 |
5.6500 USD |
76,454.2462 KAVA |
5.6043 USD |
5.5629 USD |
5.7300 USD |
5.6430 USD |
| 2021-11-12 |
5.6030 USD |
156,901.3898 KAVA |
5.5796 USD |
5.4155 USD |
5.8537 USD |
5.5799 USD |
| 2021-11-11 |
5.5870 USD |
116,442.9307 KAVA |
5.5000 USD |
5.4425 USD |
5.6792 USD |
5.6241 USD |
| 2021-11-10 |
5.5953 USD |
377,812.9178 KAVA |
5.9314 USD |
5.1485 USD |
5.9833 USD |
5.4588 USD |
| 2021-11-09 |
5.9735 USD |
175,402.0608 KAVA |
5.9138 USD |
5.8433 USD |
6.0899 USD |
5.9615 USD |
| 2021-11-08 |
5.7608 USD |
150,462.2235 KAVA |
5.7787 USD |
5.6200 USD |
5.8741 USD |
5.8224 USD |
| 2021-11-07 |
5.7344 USD |
118,076.2487 KAVA |
5.7212 USD |
5.6756 USD |
5.7830 USD |
5.7560 USD |
| 2021-11-06 |
5.6802 USD |
127,293.8616 KAVA |
5.7990 USD |
5.4954 USD |
5.8266 USD |
5.7020 USD |
| 2021-11-05 |
5.8551 USD |
141,634.1607 KAVA |
5.9084 USD |
5.7600 USD |
6.0100 USD |
5.7960 USD |
| 2021-11-04 |
5.9085 USD |
143,255.1803 KAVA |
6.0382 USD |
5.7508 USD |
6.1351 USD |
5.8881 USD |
| 2021-11-03 |
6.0091 USD |
179,960.7985 KAVA |
6.1958 USD |
5.8061 USD |
6.1958 USD |
6.0194 USD |
| 2021-11-02 |
6.1211 USD |
194,332.3267 KAVA |
6.0515 USD |
5.9189 USD |
6.2979 USD |
6.1206 USD |
| 2021-11-01 |
6.0066 USD |
228,513.9423 KAVA |
5.9077 USD |
5.6200 USD |
6.2519 USD |
6.1306 USD |
| 2021-10-31 |
5.9445 USD |
370,670.7436 KAVA |
5.6718 USD |
5.6348 USD |
6.4475 USD |
5.8988 USD |
| 2021-10-30 |
5.6763 USD |
146,165.7972 KAVA |
5.6791 USD |
5.4822 USD |
5.9236 USD |
5.6347 USD |
| 2021-10-29 |
5.6302 USD |
91,790.2631 KAVA |
5.5182 USD |
5.5045 USD |
5.7088 USD |
5.6322 USD |
| 2021-10-28 |
5.4424 USD |
143,669.0786 KAVA |
5.2754 USD |
5.2600 USD |
5.5802 USD |
5.5147 USD |
| 2021-10-27 |
5.4718 USD |
314,707.0372 KAVA |
5.9340 USD |
5.0998 USD |
5.9903 USD |
5.3200 USD |
| 2021-10-26 |
5.9507 USD |
235,714.1854 KAVA |
5.7793 USD |
5.7764 USD |
6.1749 USD |
5.9206 USD |
| 2021-10-25 |
5.7229 USD |
131,041.3160 KAVA |
5.6317 USD |
5.6158 USD |
5.7787 USD |
5.7475 USD |
| 2021-10-24 |
5.7273 USD |
111,547.6235 KAVA |
5.7956 USD |
5.5303 USD |
5.8596 USD |
5.6226 USD |
| 2021-10-23 |
5.8168 USD |
169,794.1841 KAVA |
5.7386 USD |
5.6920 USD |
5.9371 USD |
5.7915 USD |
| 2021-10-22 |
5.7914 USD |
249,144.3976 KAVA |
5.6424 USD |
5.6317 USD |
5.9438 USD |
5.7127 USD |
| 2021-10-21 |
5.7145 USD |
218,665.9215 KAVA |
5.7229 USD |
5.5657 USD |
5.8700 USD |
5.7038 USD |
| 2021-10-20 |
5.6491 USD |
193,042.1038 KAVA |
5.4883 USD |
5.4400 USD |
5.8419 USD |
5.7044 USD |
| 2021-10-19 |
5.4597 USD |
178,389.4651 KAVA |
5.4219 USD |
5.3794 USD |
5.5287 USD |
5.4862 USD |
| 2021-10-18 |
5.5763 USD |
122,316.5050 KAVA |
5.5417 USD |
5.4322 USD |
5.7243 USD |
5.4871 USD |
| 2021-10-17 |
5.6166 USD |
159,645.7165 KAVA |
5.7006 USD |
5.3520 USD |
5.8366 USD |
5.5198 USD |
| 2021-10-16 |
5.7639 USD |
211,024.4359 KAVA |
5.7297 USD |
5.6741 USD |
5.8827 USD |
5.7082 USD |
| 2021-10-15 |
5.8283 USD |
205,120.9762 KAVA |
6.0300 USD |
5.6706 USD |
6.0300 USD |
5.7344 USD |
| 2021-10-14 |
6.0804 USD |
107,118.8168 KAVA |
5.9756 USD |
5.9157 USD |
6.2364 USD |
6.0144 USD |
| 2021-10-13 |
5.8739 USD |
156,555.1518 KAVA |
5.7941 USD |
5.6803 USD |
5.9560 USD |
5.9454 USD |