Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.8500 USD |
67,708.1608 KAVA |
0.8611 USD |
0.8367 USD |
0.8611 USD |
0.8497 USD |
| 2023-07-24 |
0.8747 USD |
212,310.0980 KAVA |
0.9033 USD |
0.8594 USD |
0.9038 USD |
0.8609 USD |
| 2023-07-23 |
0.9028 USD |
62,759.3755 KAVA |
0.9018 USD |
0.8963 USD |
0.9101 USD |
0.8989 USD |
| 2023-07-22 |
0.9152 USD |
56,778.8115 KAVA |
0.9122 USD |
0.9075 USD |
0.9188 USD |
0.9105 USD |
| 2023-07-21 |
0.9056 USD |
135,073.9445 KAVA |
0.8961 USD |
0.8929 USD |
0.9197 USD |
0.9091 USD |
| 2023-07-20 |
0.8990 USD |
100,447.9661 KAVA |
0.9009 USD |
0.8857 USD |
0.9137 USD |
0.8979 USD |
| 2023-07-19 |
0.9031 USD |
82,483.2922 KAVA |
0.8975 USD |
0.8971 USD |
0.9127 USD |
0.9007 USD |
| 2023-07-18 |
0.9050 USD |
69,341.4700 KAVA |
0.9300 USD |
0.8873 USD |
0.9310 USD |
0.8950 USD |
| 2023-07-17 |
0.9122 USD |
151,262.2281 KAVA |
0.9243 USD |
0.9045 USD |
0.9319 USD |
0.9300 USD |
| 2023-07-16 |
0.9297 USD |
66,775.0507 KAVA |
0.9327 USD |
0.9120 USD |
0.9352 USD |
0.9153 USD |
| 2023-07-15 |
0.9305 USD |
106,323.7738 KAVA |
0.9236 USD |
0.9233 USD |
0.9405 USD |
0.9278 USD |
| 2023-07-14 |
0.9562 USD |
808,483.7936 KAVA |
0.9547 USD |
0.8972 USD |
0.9990 USD |
0.9165 USD |
| 2023-07-13 |
0.9471 USD |
570,652.8180 KAVA |
0.9681 USD |
0.9274 USD |
0.9755 USD |
0.9674 USD |
| 2023-07-12 |
1.0379 USD |
469,365.6273 KAVA |
1.0192 USD |
0.9574 USD |
1.0641 USD |
0.9667 USD |
| 2023-07-11 |
1.0122 USD |
282,133.5646 KAVA |
0.9889 USD |
0.9873 USD |
1.0227 USD |
1.0179 USD |
| 2023-07-10 |
0.9660 USD |
264,912.2839 KAVA |
0.9200 USD |
0.9077 USD |
0.9986 USD |
0.9764 USD |
| 2023-07-09 |
0.9390 USD |
106,287.5467 KAVA |
0.9480 USD |
0.9275 USD |
0.9574 USD |
0.9314 USD |
| 2023-07-08 |
0.9450 USD |
46,229.6588 KAVA |
0.9440 USD |
0.9336 USD |
0.9538 USD |
0.9422 USD |
| 2023-07-07 |
0.9373 USD |
66,013.3741 KAVA |
0.9290 USD |
0.9089 USD |
0.9543 USD |
0.9461 USD |
| 2023-07-06 |
0.9549 USD |
209,695.2628 KAVA |
0.9391 USD |
0.9330 USD |
0.9855 USD |
0.9487 USD |
| 2023-07-05 |
0.9446 USD |
139,103.0319 KAVA |
0.9657 USD |
0.9241 USD |
0.9755 USD |
0.9365 USD |
| 2023-07-04 |
0.9679 USD |
66,920.2823 KAVA |
0.9614 USD |
0.9554 USD |
0.9778 USD |
0.9697 USD |
| 2023-07-03 |
0.9712 USD |
103,243.9987 KAVA |
0.9570 USD |
0.9500 USD |
0.9854 USD |
0.9617 USD |
| 2023-07-02 |
0.9472 USD |
175,605.1143 KAVA |
0.9422 USD |
0.9237 USD |
0.9844 USD |
0.9567 USD |
| 2023-07-01 |
0.9445 USD |
91,747.1011 KAVA |
0.9666 USD |
0.9290 USD |
0.9674 USD |
0.9455 USD |
| 2023-06-30 |
0.9682 USD |
1,278,924.4664 KAVA |
0.9337 USD |
0.8888 USD |
1.0307 USD |
0.9715 USD |
| 2023-06-29 |
0.9499 USD |
386,234.6394 KAVA |
0.9149 USD |
0.9105 USD |
0.9800 USD |
0.9312 USD |
| 2023-06-28 |
0.9381 USD |
697,910.1272 KAVA |
0.9747 USD |
0.9063 USD |
0.9747 USD |
0.9164 USD |
| 2023-06-27 |
0.9933 USD |
395,881.9784 KAVA |
1.0180 USD |
0.9671 USD |
1.0265 USD |
0.9764 USD |
| 2023-06-26 |
1.0378 USD |
254,878.4909 KAVA |
1.1147 USD |
1.0029 USD |
1.1147 USD |
1.0164 USD |
| 2023-06-25 |
1.1466 USD |
1,617,575.5498 KAVA |
1.0340 USD |
1.0340 USD |
1.2635 USD |
1.0980 USD |
| 2023-06-24 |
1.0166 USD |
442,810.0148 KAVA |
0.9202 USD |
0.9181 USD |
1.0698 USD |
1.0222 USD |
| 2023-06-23 |
0.9223 USD |
82,519.6992 KAVA |
0.8994 USD |
0.8982 USD |
0.9504 USD |
0.9331 USD |
| 2023-06-22 |
0.9215 USD |
275,502.0032 KAVA |
0.9454 USD |
0.8960 USD |
0.9607 USD |
0.9031 USD |
| 2023-06-21 |
0.9318 USD |
698,582.4340 KAVA |
0.8658 USD |
0.8658 USD |
0.9800 USD |
0.9415 USD |
| 2023-06-20 |
0.8406 USD |
161,555.9818 KAVA |
0.8179 USD |
0.8036 USD |
0.8808 USD |
0.8664 USD |
| 2023-06-19 |
0.8136 USD |
275,825.3729 KAVA |
0.7901 USD |
0.7857 USD |
0.8270 USD |
0.8162 USD |
| 2023-06-18 |
0.8082 USD |
245,081.6395 KAVA |
0.7883 USD |
0.7800 USD |
0.8261 USD |
0.8136 USD |
| 2023-06-17 |
0.7840 USD |
51,669.8783 KAVA |
0.7666 USD |
0.7593 USD |
0.7990 USD |
0.7914 USD |
| 2023-06-16 |
0.7594 USD |
156,390.3042 KAVA |
0.7590 USD |
0.7419 USD |
0.7768 USD |
0.7633 USD |
| 2023-06-15 |
0.7511 USD |
71,504.8892 KAVA |
0.7674 USD |
0.7345 USD |
0.7709 USD |
0.7616 USD |
| 2023-06-14 |
0.7864 USD |
324,698.3020 KAVA |
0.8081 USD |
0.7559 USD |
0.8135 USD |
0.7610 USD |
| 2023-06-13 |
0.7967 USD |
179,073.7646 KAVA |
0.7993 USD |
0.7700 USD |
0.8149 USD |
0.8052 USD |
| 2023-06-12 |
0.8006 USD |
227,058.6784 KAVA |
0.8214 USD |
0.7877 USD |
0.8214 USD |
0.8008 USD |
| 2023-06-11 |
0.8181 USD |
279,035.4522 KAVA |
0.8019 USD |
0.7901 USD |
0.8414 USD |
0.8320 USD |
| 2023-06-10 |
0.8227 USD |
1,098,728.4419 KAVA |
0.9315 USD |
0.7670 USD |
0.9315 USD |
0.8038 USD |
| 2023-06-09 |
0.9525 USD |
347,832.6153 KAVA |
0.9767 USD |
0.9293 USD |
0.9767 USD |
0.9338 USD |
| 2023-06-08 |
0.9767 USD |
446,152.9087 KAVA |
0.9957 USD |
0.9352 USD |
1.0083 USD |
0.9890 USD |
| 2023-06-07 |
1.1015 USD |
738,083.3105 KAVA |
1.0882 USD |
0.9779 USD |
1.2226 USD |
0.9959 USD |
| 2023-06-06 |
1.0913 USD |
930,405.2983 KAVA |
1.0161 USD |
1.0130 USD |
1.1279 USD |
1.0910 USD |