Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.7760 USD |
195,604.4685 KAVA |
0.7770 USD |
0.7572 USD |
0.7832 USD |
0.7625 USD |
| 2023-04-30 |
0.7928 USD |
61,937.4093 KAVA |
0.7995 USD |
0.7751 USD |
0.8018 USD |
0.7811 USD |
| 2023-04-29 |
0.8004 USD |
122,547.3836 KAVA |
0.7895 USD |
0.7833 USD |
0.8064 USD |
0.7993 USD |
| 2023-04-28 |
0.7889 USD |
131,334.7405 KAVA |
0.8129 USD |
0.7785 USD |
0.8144 USD |
0.7885 USD |
| 2023-04-27 |
0.8082 USD |
433,269.6220 KAVA |
0.7781 USD |
0.7768 USD |
0.8423 USD |
0.8237 USD |
| 2023-04-26 |
0.8048 USD |
415,413.4415 KAVA |
0.7999 USD |
0.7485 USD |
0.8363 USD |
0.7730 USD |
| 2023-04-25 |
0.7810 USD |
199,960.2918 KAVA |
0.7818 USD |
0.7548 USD |
0.8110 USD |
0.8072 USD |
| 2023-04-24 |
0.7784 USD |
179,054.6334 KAVA |
0.7714 USD |
0.7585 USD |
0.7916 USD |
0.7825 USD |
| 2023-04-23 |
0.7700 USD |
21,501.8760 KAVA |
0.7700 USD |
0.7513 USD |
0.7774 USD |
0.7749 USD |
| 2023-04-22 |
0.7707 USD |
72,477.8241 KAVA |
0.7678 USD |
0.7570 USD |
0.7802 USD |
0.7754 USD |
| 2023-04-21 |
0.7787 USD |
142,102.9040 KAVA |
0.8085 USD |
0.7584 USD |
0.8223 USD |
0.7709 USD |
| 2023-04-20 |
0.8218 USD |
169,466.8659 KAVA |
0.8483 USD |
0.7995 USD |
0.8503 USD |
0.8083 USD |
| 2023-04-19 |
0.8793 USD |
301,678.0679 KAVA |
0.9322 USD |
0.8415 USD |
0.9322 USD |
0.8499 USD |
| 2023-04-18 |
0.9371 USD |
132,940.0675 KAVA |
0.9115 USD |
0.9011 USD |
0.9527 USD |
0.9368 USD |
| 2023-04-17 |
0.9368 USD |
265,766.0127 KAVA |
0.9528 USD |
0.9063 USD |
0.9603 USD |
0.9188 USD |
| 2023-04-16 |
0.9421 USD |
70,541.8863 KAVA |
0.9319 USD |
0.9136 USD |
0.9549 USD |
0.9538 USD |
| 2023-04-15 |
0.9304 USD |
79,886.6644 KAVA |
0.9379 USD |
0.9198 USD |
0.9474 USD |
0.9327 USD |
| 2023-04-14 |
0.9479 USD |
326,930.0392 KAVA |
0.9262 USD |
0.9260 USD |
0.9722 USD |
0.9439 USD |
| 2023-04-13 |
0.9318 USD |
208,203.2804 KAVA |
0.9033 USD |
0.8943 USD |
0.9495 USD |
0.9343 USD |
| 2023-04-12 |
0.9144 USD |
115,392.9574 KAVA |
0.9264 USD |
0.8979 USD |
0.9320 USD |
0.9018 USD |
| 2023-04-11 |
0.9350 USD |
434,128.9970 KAVA |
0.8924 USD |
0.8869 USD |
0.9520 USD |
0.9216 USD |
| 2023-04-10 |
0.8901 USD |
128,614.0336 KAVA |
0.8667 USD |
0.8595 USD |
0.9008 USD |
0.8920 USD |
| 2023-04-09 |
0.8621 USD |
21,189.5106 KAVA |
0.8558 USD |
0.8534 USD |
0.8683 USD |
0.8665 USD |
| 2023-04-08 |
0.8661 USD |
83,274.5020 KAVA |
0.8759 USD |
0.8522 USD |
0.8797 USD |
0.8556 USD |
| 2023-04-07 |
0.8788 USD |
140,585.1904 KAVA |
0.8726 USD |
0.8668 USD |
0.8906 USD |
0.8765 USD |
| 2023-04-06 |
0.8713 USD |
30,003.9328 KAVA |
0.8815 USD |
0.8590 USD |
0.8815 USD |
0.8716 USD |
| 2023-04-05 |
0.8742 USD |
89,474.9737 KAVA |
0.8615 USD |
0.8591 USD |
0.8862 USD |
0.8755 USD |
| 2023-04-04 |
0.8611 USD |
60,881.2586 KAVA |
0.8519 USD |
0.8415 USD |
0.8675 USD |
0.8645 USD |
| 2023-04-03 |
0.8433 USD |
122,441.8062 KAVA |
0.8444 USD |
0.8243 USD |
0.8650 USD |
0.8378 USD |
| 2023-04-02 |
0.8584 USD |
97,204.3567 KAVA |
0.8777 USD |
0.8346 USD |
0.8777 USD |
0.8440 USD |
| 2023-04-01 |
0.8762 USD |
88,890.2695 KAVA |
0.8850 USD |
0.8650 USD |
0.8936 USD |
0.8758 USD |
| 2023-03-31 |
0.8795 USD |
152,700.7841 KAVA |
0.8746 USD |
0.8651 USD |
0.8914 USD |
0.8799 USD |
| 2023-03-30 |
0.8948 USD |
157,051.1438 KAVA |
0.9171 USD |
0.8700 USD |
0.9220 USD |
0.8793 USD |
| 2023-03-29 |
0.9050 USD |
253,343.1543 KAVA |
0.8822 USD |
0.8774 USD |
0.9284 USD |
0.9169 USD |
| 2023-03-28 |
0.8746 USD |
256,200.7097 KAVA |
0.8394 USD |
0.8269 USD |
0.8959 USD |
0.8861 USD |
| 2023-03-27 |
0.8317 USD |
201,817.2513 KAVA |
0.8698 USD |
0.8072 USD |
0.8706 USD |
0.8425 USD |
| 2023-03-26 |
0.8573 USD |
52,621.8325 KAVA |
0.8450 USD |
0.8374 USD |
0.8700 USD |
0.8611 USD |
| 2023-03-25 |
0.8772 USD |
207,309.1026 KAVA |
0.8851 USD |
0.8457 USD |
0.9047 USD |
0.8480 USD |
| 2023-03-24 |
0.8677 USD |
386,698.0230 KAVA |
0.8840 USD |
0.8428 USD |
0.8944 USD |
0.8820 USD |
| 2023-03-23 |
0.8816 USD |
360,540.3036 KAVA |
0.8827 USD |
0.8610 USD |
0.9014 USD |
0.8791 USD |
| 2023-03-22 |
0.9028 USD |
687,719.8516 KAVA |
0.9754 USD |
0.8500 USD |
0.9795 USD |
0.8842 USD |
| 2023-03-21 |
0.9357 USD |
559,188.7816 KAVA |
0.9365 USD |
0.8959 USD |
0.9758 USD |
0.9758 USD |
| 2023-03-20 |
0.9772 USD |
500,282.0189 KAVA |
0.9936 USD |
0.9339 USD |
1.0177 USD |
0.9424 USD |
| 2023-03-19 |
0.9978 USD |
480,311.7529 KAVA |
0.9859 USD |
0.9807 USD |
1.0207 USD |
1.0002 USD |
| 2023-03-18 |
1.0255 USD |
448,546.7722 KAVA |
1.0432 USD |
0.9694 USD |
1.0780 USD |
0.9837 USD |
| 2023-03-17 |
1.0125 USD |
682,253.3396 KAVA |
0.9903 USD |
0.9640 USD |
1.0443 USD |
1.0180 USD |
| 2023-03-16 |
1.0355 USD |
775,660.1653 KAVA |
1.0833 USD |
0.9874 USD |
1.1249 USD |
0.9940 USD |
| 2023-03-15 |
1.1371 USD |
565,656.8650 KAVA |
1.1182 USD |
1.0701 USD |
1.1780 USD |
1.0840 USD |
| 2023-03-14 |
1.1474 USD |
1,033,854.4364 KAVA |
1.0850 USD |
1.0779 USD |
1.2192 USD |
1.1145 USD |
| 2023-03-13 |
1.0668 USD |
1,285,029.9635 KAVA |
0.9989 USD |
0.9977 USD |
1.1250 USD |
1.0887 USD |