Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1641 USD |
757,015.6741 KAVA |
0.1695 USD |
0.1573 USD |
0.1717 USD |
0.1586 USD |
| 2025-10-15 |
0.1761 USD |
298,669.5019 KAVA |
0.1801 USD |
0.1682 USD |
0.1839 USD |
0.1686 USD |
| 2025-10-14 |
0.1826 USD |
569,084.1992 KAVA |
0.1935 USD |
0.1725 USD |
0.1941 USD |
0.1822 USD |
| 2025-10-13 |
0.1888 USD |
1,341,724.5249 KAVA |
0.1901 USD |
0.1820 USD |
0.1999 USD |
0.1941 USD |
| 2025-10-12 |
0.1779 USD |
748,407.1260 KAVA |
0.1815 USD |
0.1730 USD |
0.1856 USD |
0.1829 USD |
| 2025-10-11 |
0.1807 USD |
1,164,007.1211 KAVA |
0.1999 USD |
0.1624 USD |
0.2158 USD |
0.1931 USD |
| 2025-10-10 |
0.3362 USD |
144,965.8416 KAVA |
0.3337 USD |
0.3315 USD |
0.3398 USD |
0.3390 USD |
| 2025-10-09 |
0.3237 USD |
117,062.0730 KAVA |
0.3251 USD |
0.3211 USD |
0.3262 USD |
0.3229 USD |
| 2025-10-08 |
0.3216 USD |
16,338.0175 KAVA |
0.3240 USD |
0.3200 USD |
0.3257 USD |
0.3250 USD |
| 2025-10-07 |
0.3294 USD |
96,508.0633 KAVA |
0.3325 USD |
0.3192 USD |
0.3388 USD |
0.3251 USD |
| 2025-10-06 |
0.3302 USD |
95,720.5218 KAVA |
0.3215 USD |
0.3210 USD |
0.3364 USD |
0.3304 USD |
| 2025-10-05 |
0.3341 USD |
377,017.0475 KAVA |
0.3316 USD |
0.3217 USD |
0.3374 USD |
0.3217 USD |
| 2025-10-04 |
0.3348 USD |
15,223.9604 KAVA |
0.3364 USD |
0.3308 USD |
0.3370 USD |
0.3325 USD |
| 2025-10-03 |
0.3325 USD |
118,646.8275 KAVA |
0.3312 USD |
0.3280 USD |
0.3359 USD |
0.3358 USD |
| 2025-10-02 |
0.3306 USD |
178,423.6526 KAVA |
0.3282 USD |
0.3274 USD |
0.3348 USD |
0.3288 USD |
| 2025-10-01 |
0.3214 USD |
30,670.2983 KAVA |
0.3180 USD |
0.3163 USD |
0.3253 USD |
0.3253 USD |
| 2025-09-30 |
0.3203 USD |
26,320.2743 KAVA |
0.3226 USD |
0.3155 USD |
0.3226 USD |
0.3163 USD |
| 2025-09-29 |
0.3221 USD |
122,856.7955 KAVA |
0.3227 USD |
0.3200 USD |
0.3256 USD |
0.3229 USD |
| 2025-09-28 |
0.3199 USD |
80,038.0400 KAVA |
0.3202 USD |
0.3163 USD |
0.3246 USD |
0.3167 USD |
| 2025-09-27 |
0.3174 USD |
172,170.1850 KAVA |
0.3193 USD |
0.3137 USD |
0.3230 USD |
0.3214 USD |
| 2025-09-26 |
0.3180 USD |
33,212.9896 KAVA |
0.3224 USD |
0.3151 USD |
0.3224 USD |
0.3188 USD |
| 2025-09-25 |
0.3218 USD |
173,017.9446 KAVA |
0.3187 USD |
0.3180 USD |
0.3299 USD |
0.3270 USD |
| 2025-09-24 |
0.3205 USD |
12,002.4622 KAVA |
0.3215 USD |
0.3193 USD |
0.3222 USD |
0.3210 USD |
| 2025-09-23 |
0.3214 USD |
26,584.2331 KAVA |
0.3224 USD |
0.3191 USD |
0.3237 USD |
0.3200 USD |
| 2025-09-22 |
0.3248 USD |
239,520.7029 KAVA |
0.3307 USD |
0.3167 USD |
0.3307 USD |
0.3279 USD |
| 2025-09-21 |
0.3335 USD |
20,274.0775 KAVA |
0.3346 USD |
0.3265 USD |
0.3366 USD |
0.3309 USD |
| 2025-09-20 |
0.3368 USD |
180,781.0221 KAVA |
0.3355 USD |
0.3347 USD |
0.3390 USD |
0.3354 USD |
| 2025-09-19 |
0.3409 USD |
165,308.2357 KAVA |
0.3482 USD |
0.3272 USD |
0.3529 USD |
0.3366 USD |
| 2025-09-18 |
0.3385 USD |
99,639.2381 KAVA |
0.3389 USD |
0.3350 USD |
0.3450 USD |
0.3450 USD |
| 2025-09-17 |
0.3363 USD |
104,624.3118 KAVA |
0.3414 USD |
0.3313 USD |
0.3418 USD |
0.3391 USD |
| 2025-09-16 |
0.3399 USD |
277,289.6645 KAVA |
0.3445 USD |
0.3357 USD |
0.3445 USD |
0.3389 USD |
| 2025-09-15 |
0.3529 USD |
815,364.3770 KAVA |
0.3610 USD |
0.3409 USD |
0.3610 USD |
0.3443 USD |
| 2025-09-14 |
0.3622 USD |
66,097.1736 KAVA |
0.3659 USD |
0.3589 USD |
0.3659 USD |
0.3592 USD |
| 2025-09-13 |
0.3673 USD |
39,249.6934 KAVA |
0.3673 USD |
0.3639 USD |
0.3699 USD |
0.3659 USD |
| 2025-09-12 |
0.3659 USD |
288,023.1891 KAVA |
0.3674 USD |
0.3639 USD |
0.3690 USD |
0.3654 USD |
| 2025-09-11 |
0.3687 USD |
113,900.2570 KAVA |
0.3735 USD |
0.3632 USD |
0.3747 USD |
0.3678 USD |
| 2025-09-10 |
0.3728 USD |
104,386.7970 KAVA |
0.3681 USD |
0.3680 USD |
0.3757 USD |
0.3739 USD |
| 2025-09-09 |
0.3676 USD |
30,746.6758 KAVA |
0.3675 USD |
0.3656 USD |
0.3691 USD |
0.3670 USD |
| 2025-09-08 |
0.3665 USD |
43,340.6125 KAVA |
0.3666 USD |
0.3651 USD |
0.3700 USD |
0.3676 USD |
| 2025-09-07 |
0.3702 USD |
171,527.1063 KAVA |
0.3701 USD |
0.3663 USD |
0.3719 USD |
0.3664 USD |
| 2025-09-06 |
0.3709 USD |
40,943.6958 KAVA |
0.3696 USD |
0.3691 USD |
0.3721 USD |
0.3720 USD |
| 2025-09-05 |
0.3708 USD |
34,187.5444 KAVA |
0.3713 USD |
0.3678 USD |
0.3728 USD |
0.3708 USD |
| 2025-09-04 |
0.3687 USD |
147,616.3197 KAVA |
0.3693 USD |
0.3667 USD |
0.3713 USD |
0.3684 USD |
| 2025-09-03 |
0.3706 USD |
38,545.7641 KAVA |
0.3710 USD |
0.3689 USD |
0.3727 USD |
0.3694 USD |
| 2025-09-02 |
0.3720 USD |
21,611.1824 KAVA |
0.3739 USD |
0.3687 USD |
0.3749 USD |
0.3693 USD |
| 2025-09-01 |
0.3719 USD |
208,711.3226 KAVA |
0.3756 USD |
0.3683 USD |
0.3767 USD |
0.3710 USD |
| 2025-08-31 |
0.3813 USD |
94,384.0286 KAVA |
0.3794 USD |
0.3765 USD |
0.3847 USD |
0.3775 USD |
| 2025-08-30 |
0.3774 USD |
131,119.8197 KAVA |
0.3783 USD |
0.3735 USD |
0.3821 USD |
0.3768 USD |
| 2025-08-29 |
0.3785 USD |
73,746.2198 KAVA |
0.3850 USD |
0.3732 USD |
0.3850 USD |
0.3781 USD |
| 2025-08-28 |
0.3793 USD |
333,687.3853 KAVA |
0.3671 USD |
0.3668 USD |
0.3900 USD |
0.3842 USD |