Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.9025 USD |
234,344.3263 KAVA |
0.8859 USD |
0.8536 USD |
0.9418 USD |
0.9331 USD |
| 2024-03-05 |
0.9258 USD |
1,058,866.2008 KAVA |
0.9730 USD |
0.7891 USD |
0.9940 USD |
0.8430 USD |
| 2024-03-04 |
0.9747 USD |
637,044.8018 KAVA |
0.9443 USD |
0.9310 USD |
0.9993 USD |
0.9590 USD |
| 2024-03-03 |
0.9363 USD |
292,783.7621 KAVA |
0.9561 USD |
0.8913 USD |
0.9733 USD |
0.9434 USD |
| 2024-03-02 |
0.9359 USD |
566,392.5685 KAVA |
0.8922 USD |
0.8853 USD |
0.9776 USD |
0.9579 USD |
| 2024-03-01 |
0.8736 USD |
373,606.9744 KAVA |
0.8429 USD |
0.8429 USD |
0.8960 USD |
0.8905 USD |
| 2024-02-29 |
0.8563 USD |
670,271.3501 KAVA |
0.8148 USD |
0.8118 USD |
0.8794 USD |
0.8297 USD |
| 2024-02-28 |
0.8250 USD |
408,869.1506 KAVA |
0.8174 USD |
0.7911 USD |
0.8467 USD |
0.8184 USD |
| 2024-02-27 |
0.8186 USD |
241,036.5885 KAVA |
0.8155 USD |
0.7986 USD |
0.8331 USD |
0.8117 USD |
| 2024-02-26 |
0.7832 USD |
727,176.0892 KAVA |
0.8051 USD |
0.7695 USD |
0.8136 USD |
0.8114 USD |
| 2024-02-25 |
0.8045 USD |
278,569.2209 KAVA |
0.8128 USD |
0.7890 USD |
0.8142 USD |
0.7988 USD |
| 2024-02-24 |
0.8089 USD |
783,206.4739 KAVA |
0.7782 USD |
0.7782 USD |
0.8280 USD |
0.8127 USD |
| 2024-02-23 |
0.7777 USD |
348,527.0349 KAVA |
0.7757 USD |
0.7568 USD |
0.7949 USD |
0.7773 USD |
| 2024-02-22 |
0.7754 USD |
239,241.0239 KAVA |
0.7769 USD |
0.7522 USD |
0.7868 USD |
0.7750 USD |
| 2024-02-21 |
0.7716 USD |
289,176.2347 KAVA |
0.7734 USD |
0.7495 USD |
0.7959 USD |
0.7766 USD |
| 2024-02-20 |
0.7681 USD |
327,063.3129 KAVA |
0.7901 USD |
0.7470 USD |
0.7934 USD |
0.7730 USD |
| 2024-02-19 |
0.7766 USD |
297,299.2667 KAVA |
0.7642 USD |
0.7615 USD |
0.7941 USD |
0.7900 USD |
| 2024-02-18 |
0.7538 USD |
131,338.1619 KAVA |
0.7416 USD |
0.7336 USD |
0.7670 USD |
0.7640 USD |
| 2024-02-17 |
0.7355 USD |
69,714.0447 KAVA |
0.7541 USD |
0.7198 USD |
0.7566 USD |
0.7423 USD |
| 2024-02-16 |
0.7608 USD |
255,192.8850 KAVA |
0.7548 USD |
0.7392 USD |
0.7733 USD |
0.7432 USD |
| 2024-02-15 |
0.7517 USD |
535,345.0347 KAVA |
0.7388 USD |
0.7362 USD |
0.7691 USD |
0.7547 USD |
| 2024-02-14 |
0.7356 USD |
192,453.6816 KAVA |
0.7196 USD |
0.7159 USD |
0.7447 USD |
0.7375 USD |
| 2024-02-13 |
0.7285 USD |
283,799.7069 KAVA |
0.7299 USD |
0.7112 USD |
0.7392 USD |
0.7199 USD |
| 2024-02-12 |
0.7190 USD |
282,590.2523 KAVA |
0.7189 USD |
0.7038 USD |
0.7325 USD |
0.7270 USD |
| 2024-02-11 |
0.7186 USD |
86,574.9734 KAVA |
0.7167 USD |
0.7139 USD |
0.7249 USD |
0.7158 USD |
| 2024-02-10 |
0.7239 USD |
90,008.4427 KAVA |
0.7295 USD |
0.7190 USD |
0.7320 USD |
0.7225 USD |
| 2024-02-09 |
0.7249 USD |
369,368.3387 KAVA |
0.7112 USD |
0.7112 USD |
0.7339 USD |
0.7283 USD |
| 2024-02-08 |
0.7171 USD |
234,146.0566 KAVA |
0.7026 USD |
0.7020 USD |
0.7284 USD |
0.7124 USD |
| 2024-02-07 |
0.6990 USD |
313,095.3818 KAVA |
0.6902 USD |
0.6842 USD |
0.7110 USD |
0.7023 USD |
| 2024-02-06 |
0.6852 USD |
50,923.2316 KAVA |
0.6864 USD |
0.6800 USD |
0.6913 USD |
0.6901 USD |
| 2024-02-05 |
0.6868 USD |
86,002.5789 KAVA |
0.6865 USD |
0.6790 USD |
0.6979 USD |
0.6880 USD |
| 2024-02-04 |
0.6953 USD |
111,498.6125 KAVA |
0.7052 USD |
0.6884 USD |
0.7052 USD |
0.6896 USD |
| 2024-02-03 |
0.7094 USD |
73,637.1337 KAVA |
0.7051 USD |
0.7051 USD |
0.7135 USD |
0.7070 USD |
| 2024-02-02 |
0.7030 USD |
212,509.6439 KAVA |
0.7050 USD |
0.6967 USD |
0.7104 USD |
0.7031 USD |
| 2024-02-01 |
0.6994 USD |
108,642.3436 KAVA |
0.7079 USD |
0.6911 USD |
0.7102 USD |
0.7004 USD |
| 2024-01-31 |
0.7214 USD |
195,619.0804 KAVA |
0.7263 USD |
0.7053 USD |
0.7293 USD |
0.7074 USD |
| 2024-01-30 |
0.7397 USD |
236,312.3751 KAVA |
0.7334 USD |
0.7303 USD |
0.7498 USD |
0.7429 USD |
| 2024-01-29 |
0.7260 USD |
186,227.9407 KAVA |
0.7214 USD |
0.7119 USD |
0.7380 USD |
0.7329 USD |
| 2024-01-28 |
0.7190 USD |
211,317.3507 KAVA |
0.7200 USD |
0.7070 USD |
0.7333 USD |
0.7095 USD |
| 2024-01-27 |
0.7114 USD |
105,840.5565 KAVA |
0.7092 USD |
0.7017 USD |
0.7218 USD |
0.7139 USD |
| 2024-01-26 |
0.7066 USD |
249,181.3276 KAVA |
0.6892 USD |
0.6863 USD |
0.7167 USD |
0.7107 USD |
| 2024-01-25 |
0.6908 USD |
142,464.7281 KAVA |
0.6996 USD |
0.6809 USD |
0.6996 USD |
0.6950 USD |
| 2024-01-24 |
0.6893 USD |
247,983.7992 KAVA |
0.7002 USD |
0.6769 USD |
0.7010 USD |
0.6932 USD |
| 2024-01-23 |
0.7104 USD |
2,447,843.9063 KAVA |
0.6719 USD |
0.6663 USD |
0.7557 USD |
0.6898 USD |
| 2024-01-22 |
0.6914 USD |
1,622,542.2700 KAVA |
0.7160 USD |
0.6653 USD |
0.7243 USD |
0.6758 USD |
| 2024-01-21 |
0.7238 USD |
293,890.7401 KAVA |
0.7207 USD |
0.7144 USD |
0.7310 USD |
0.7187 USD |
| 2024-01-20 |
0.7122 USD |
467,284.4213 KAVA |
0.7072 USD |
0.7031 USD |
0.7240 USD |
0.7191 USD |
| 2024-01-19 |
0.7023 USD |
1,256,521.1915 KAVA |
0.7162 USD |
0.6701 USD |
0.7172 USD |
0.7036 USD |
| 2024-01-18 |
0.7292 USD |
744,262.2496 KAVA |
0.7545 USD |
0.7034 USD |
0.7555 USD |
0.7129 USD |
| 2024-01-17 |
0.7578 USD |
314,987.4369 KAVA |
0.7676 USD |
0.7467 USD |
0.7705 USD |
0.7549 USD |