Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.9393 USD |
539,805.7300 KAVA |
0.8812 USD |
0.8800 USD |
0.9918 USD |
0.9690 USD |
| 2023-03-11 |
0.9278 USD |
745,864.1634 KAVA |
0.9401 USD |
0.8670 USD |
0.9935 USD |
0.8867 USD |
| 2023-03-10 |
0.8969 USD |
2,268,275.8235 KAVA |
0.8533 USD |
0.8393 USD |
0.9789 USD |
0.9284 USD |
| 2023-03-09 |
0.8680 USD |
1,569,509.9387 KAVA |
0.8262 USD |
0.8218 USD |
0.8937 USD |
0.8422 USD |
| 2023-03-08 |
0.8241 USD |
1,140,371.1401 KAVA |
0.8074 USD |
0.7884 USD |
0.8594 USD |
0.8378 USD |
| 2023-03-07 |
0.7977 USD |
285,889.0416 KAVA |
0.8116 USD |
0.7748 USD |
0.8173 USD |
0.8034 USD |
| 2023-03-06 |
0.8093 USD |
411,361.6344 KAVA |
0.7888 USD |
0.7788 USD |
0.8262 USD |
0.8128 USD |
| 2023-03-05 |
0.8005 USD |
70,859.1728 KAVA |
0.7892 USD |
0.7868 USD |
0.8075 USD |
0.7889 USD |
| 2023-03-04 |
0.7801 USD |
44,943.0205 KAVA |
0.8000 USD |
0.7547 USD |
0.8012 USD |
0.7907 USD |
| 2023-03-03 |
0.8014 USD |
446,980.5148 KAVA |
0.8620 USD |
0.7620 USD |
0.8620 USD |
0.7970 USD |
| 2023-03-02 |
0.8722 USD |
315,725.6743 KAVA |
0.8959 USD |
0.8514 USD |
0.8986 USD |
0.8665 USD |
| 2023-03-01 |
0.8879 USD |
506,341.2372 KAVA |
0.8522 USD |
0.8374 USD |
0.9241 USD |
0.8921 USD |
| 2023-02-28 |
0.8664 USD |
381,874.7078 KAVA |
0.8613 USD |
0.8515 USD |
0.8815 USD |
0.8591 USD |
| 2023-02-27 |
0.8678 USD |
429,719.2617 KAVA |
0.8757 USD |
0.8500 USD |
0.8894 USD |
0.8551 USD |
| 2023-02-26 |
0.8679 USD |
550,531.9926 KAVA |
0.8516 USD |
0.8516 USD |
0.8805 USD |
0.8717 USD |
| 2023-02-25 |
0.8534 USD |
209,463.0064 KAVA |
0.8818 USD |
0.8332 USD |
0.8875 USD |
0.8603 USD |
| 2023-02-24 |
0.8991 USD |
372,401.5538 KAVA |
0.9181 USD |
0.8571 USD |
0.9280 USD |
0.8774 USD |
| 2023-02-23 |
0.9137 USD |
392,429.2240 KAVA |
0.9092 USD |
0.8886 USD |
0.9349 USD |
0.9166 USD |
| 2023-02-22 |
0.9004 USD |
276,429.6518 KAVA |
0.9648 USD |
0.8782 USD |
0.9648 USD |
0.8889 USD |
| 2023-02-21 |
0.9825 USD |
224,100.0265 KAVA |
0.9942 USD |
0.9535 USD |
1.0047 USD |
0.9718 USD |
| 2023-02-20 |
0.9684 USD |
748,679.7534 KAVA |
0.9359 USD |
0.9140 USD |
0.9990 USD |
0.9874 USD |
| 2023-02-19 |
0.9444 USD |
813,116.0156 KAVA |
0.9193 USD |
0.9125 USD |
0.9752 USD |
0.9281 USD |
| 2023-02-18 |
0.9185 USD |
161,111.5699 KAVA |
0.9183 USD |
0.9067 USD |
0.9342 USD |
0.9226 USD |
| 2023-02-17 |
0.9051 USD |
898,765.3657 KAVA |
0.8814 USD |
0.8814 USD |
0.9504 USD |
0.9150 USD |
| 2023-02-16 |
0.9530 USD |
603,981.0464 KAVA |
0.9530 USD |
0.9222 USD |
0.9759 USD |
0.9241 USD |
| 2023-02-15 |
0.9098 USD |
597,653.3134 KAVA |
0.8883 USD |
0.8649 USD |
0.9519 USD |
0.9503 USD |
| 2023-02-14 |
0.8606 USD |
511,385.3801 KAVA |
0.8552 USD |
0.8337 USD |
0.8838 USD |
0.8727 USD |
| 2023-02-13 |
0.8447 USD |
484,416.2956 KAVA |
0.8594 USD |
0.8120 USD |
0.8664 USD |
0.8539 USD |
| 2023-02-12 |
0.8704 USD |
133,332.6681 KAVA |
0.8592 USD |
0.8420 USD |
0.8922 USD |
0.8643 USD |
| 2023-02-11 |
0.8485 USD |
105,016.7821 KAVA |
0.8451 USD |
0.8407 USD |
0.8594 USD |
0.8590 USD |
| 2023-02-10 |
0.8660 USD |
645,147.6522 KAVA |
0.8702 USD |
0.8387 USD |
0.8961 USD |
0.8409 USD |
| 2023-02-09 |
0.9411 USD |
877,575.5840 KAVA |
1.0118 USD |
0.8436 USD |
1.0237 USD |
0.8671 USD |
| 2023-02-08 |
1.0413 USD |
986,600.2451 KAVA |
1.0395 USD |
0.9833 USD |
1.0959 USD |
1.0110 USD |
| 2023-02-07 |
0.9942 USD |
433,870.1372 KAVA |
0.9575 USD |
0.9467 USD |
1.0239 USD |
1.0205 USD |
| 2023-02-06 |
0.9687 USD |
340,407.7789 KAVA |
0.9680 USD |
0.9445 USD |
0.9850 USD |
0.9785 USD |
| 2023-02-05 |
0.9912 USD |
498,618.6716 KAVA |
1.0077 USD |
0.9453 USD |
1.0450 USD |
0.9672 USD |
| 2023-02-04 |
1.0258 USD |
230,334.1508 KAVA |
1.0426 USD |
1.0144 USD |
1.0552 USD |
1.0198 USD |
| 2023-02-03 |
1.0362 USD |
739,987.3735 KAVA |
1.0201 USD |
1.0024 USD |
1.0629 USD |
1.0364 USD |
| 2023-02-02 |
1.0283 USD |
1,061,510.6141 KAVA |
0.9749 USD |
0.9749 USD |
1.0706 USD |
1.0362 USD |
| 2023-02-01 |
0.9322 USD |
672,876.1585 KAVA |
0.9548 USD |
0.8948 USD |
0.9750 USD |
0.9705 USD |
| 2023-01-31 |
0.9648 USD |
484,169.7754 KAVA |
0.9433 USD |
0.9342 USD |
0.9780 USD |
0.9586 USD |
| 2023-01-30 |
0.9818 USD |
934,655.0572 KAVA |
1.0332 USD |
0.9205 USD |
1.0365 USD |
0.9446 USD |
| 2023-01-29 |
1.0291 USD |
346,296.7002 KAVA |
1.0002 USD |
0.9899 USD |
1.0446 USD |
1.0373 USD |
| 2023-01-28 |
1.0136 USD |
441,161.2206 KAVA |
1.0261 USD |
0.9886 USD |
1.0395 USD |
0.9956 USD |
| 2023-01-27 |
1.0142 USD |
488,348.2446 KAVA |
1.0406 USD |
0.9919 USD |
1.0406 USD |
1.0246 USD |
| 2023-01-26 |
1.0435 USD |
1,009,483.2766 KAVA |
1.0178 USD |
1.0159 USD |
1.0726 USD |
1.0360 USD |
| 2023-01-25 |
1.0142 USD |
1,028,002.9659 KAVA |
1.0630 USD |
0.9800 USD |
1.0726 USD |
1.0188 USD |
| 2023-01-24 |
1.0810 USD |
980,596.2468 KAVA |
0.9995 USD |
0.9958 USD |
1.1347 USD |
1.0525 USD |
| 2023-01-23 |
1.0019 USD |
422,480.4313 KAVA |
1.0057 USD |
0.9720 USD |
1.0294 USD |
1.0016 USD |
| 2023-01-22 |
1.0326 USD |
659,960.9365 KAVA |
1.0466 USD |
0.9758 USD |
1.0801 USD |
0.9959 USD |