Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1160 USD |
145,758.0439 KAVA |
0.1185 USD |
0.1142 USD |
0.1199 USD |
0.1155 USD |
| 2025-11-03 |
0.1276 USD |
341,831.4798 KAVA |
0.1373 USD |
0.1231 USD |
0.1374 USD |
0.1231 USD |
| 2025-11-02 |
0.1439 USD |
1,289,810.0167 KAVA |
0.1343 USD |
0.1320 USD |
0.1605 USD |
0.1349 USD |
| 2025-11-01 |
0.1276 USD |
13,842.4596 KAVA |
0.1261 USD |
0.1257 USD |
0.1298 USD |
0.1297 USD |
| 2025-10-31 |
0.1282 USD |
139,525.1756 KAVA |
0.1277 USD |
0.1270 USD |
0.1295 USD |
0.1279 USD |
| 2025-10-30 |
0.1307 USD |
401,238.7211 KAVA |
0.1384 USD |
0.1233 USD |
0.1389 USD |
0.1263 USD |
| 2025-10-29 |
0.1415 USD |
156,734.1134 KAVA |
0.1413 USD |
0.1398 USD |
0.1445 USD |
0.1416 USD |
| 2025-10-28 |
0.1428 USD |
214,074.8917 KAVA |
0.1436 USD |
0.1407 USD |
0.1453 USD |
0.1438 USD |
| 2025-10-27 |
0.1465 USD |
159,106.6560 KAVA |
0.1462 USD |
0.1434 USD |
0.1486 USD |
0.1434 USD |
| 2025-10-26 |
0.1453 USD |
438,268.6645 KAVA |
0.1410 USD |
0.1393 USD |
0.1557 USD |
0.1445 USD |
| 2025-10-25 |
0.1397 USD |
90,073.9332 KAVA |
0.1404 USD |
0.1380 USD |
0.1409 USD |
0.1386 USD |
| 2025-10-24 |
0.1404 USD |
172,568.7519 KAVA |
0.1393 USD |
0.1368 USD |
0.1426 USD |
0.1371 USD |
| 2025-10-23 |
0.1368 USD |
152,735.2899 KAVA |
0.1355 USD |
0.1352 USD |
0.1403 USD |
0.1385 USD |
| 2025-10-22 |
0.1397 USD |
326,697.4269 KAVA |
0.1436 USD |
0.1371 USD |
0.1436 USD |
0.1388 USD |
| 2025-10-21 |
0.1479 USD |
400,531.7765 KAVA |
0.1505 USD |
0.1426 USD |
0.1551 USD |
0.1514 USD |
| 2025-10-20 |
0.1521 USD |
366,958.2181 KAVA |
0.1519 USD |
0.1490 USD |
0.1547 USD |
0.1517 USD |
| 2025-10-19 |
0.1481 USD |
240,672.7009 KAVA |
0.1449 USD |
0.1441 USD |
0.1525 USD |
0.1459 USD |
| 2025-10-18 |
0.1438 USD |
270,903.7977 KAVA |
0.1461 USD |
0.1396 USD |
0.1475 USD |
0.1452 USD |
| 2025-10-17 |
0.1492 USD |
717,345.4213 KAVA |
0.1589 USD |
0.1435 USD |
0.1589 USD |
0.1460 USD |
| 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 |