Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
1.3788 USD |
426,452.0074 KAVA |
1.4638 USD |
1.3200 USD |
1.4730 USD |
1.4161 USD |
| 2022-10-12 |
1.4610 USD |
88,479.2487 KAVA |
1.4682 USD |
1.4361 USD |
1.4819 USD |
1.4656 USD |
| 2022-10-11 |
1.4801 USD |
66,252.6329 KAVA |
1.5117 USD |
1.4500 USD |
1.5117 USD |
1.4725 USD |
| 2022-10-10 |
1.5330 USD |
82,794.2182 KAVA |
1.5394 USD |
1.5102 USD |
1.5547 USD |
1.5196 USD |
| 2022-10-09 |
1.5388 USD |
52,993.7782 KAVA |
1.5364 USD |
1.5258 USD |
1.5461 USD |
1.5355 USD |
| 2022-10-08 |
1.5358 USD |
84,285.3759 KAVA |
1.5266 USD |
1.5246 USD |
1.5452 USD |
1.5252 USD |
| 2022-10-07 |
1.5095 USD |
135,931.2563 KAVA |
1.5174 USD |
1.4819 USD |
1.5294 USD |
1.5233 USD |
| 2022-10-06 |
1.5484 USD |
66,859.7986 KAVA |
1.5494 USD |
1.5062 USD |
1.5820 USD |
1.5135 USD |
| 2022-10-05 |
1.5606 USD |
190,739.6525 KAVA |
1.5877 USD |
1.5111 USD |
1.6060 USD |
1.5516 USD |
| 2022-10-04 |
1.5537 USD |
275,732.8392 KAVA |
1.5244 USD |
1.5244 USD |
1.6060 USD |
1.5925 USD |
| 2022-10-03 |
1.4937 USD |
85,141.2068 KAVA |
1.4512 USD |
1.4360 USD |
1.5214 USD |
1.5172 USD |
| 2022-10-02 |
1.4917 USD |
91,236.7959 KAVA |
1.5079 USD |
1.4711 USD |
1.5228 USD |
1.4920 USD |
| 2022-10-01 |
1.5168 USD |
72,062.7802 KAVA |
1.5157 USD |
1.5023 USD |
1.5307 USD |
1.5083 USD |
| 2022-09-30 |
1.5364 USD |
116,514.2791 KAVA |
1.5379 USD |
1.5072 USD |
1.5600 USD |
1.5085 USD |
| 2022-09-29 |
1.5315 USD |
151,369.7730 KAVA |
1.5771 USD |
1.5067 USD |
1.5886 USD |
1.5369 USD |
| 2022-09-28 |
1.5427 USD |
621,786.4145 KAVA |
1.4896 USD |
1.4674 USD |
1.6027 USD |
1.5818 USD |
| 2022-09-27 |
1.4984 USD |
338,761.4011 KAVA |
1.5014 USD |
1.4437 USD |
1.5592 USD |
1.4538 USD |
| 2022-09-26 |
1.4854 USD |
372,604.4017 KAVA |
1.4941 USD |
1.4423 USD |
1.5084 USD |
1.4778 USD |
| 2022-09-25 |
1.5201 USD |
58,929.8990 KAVA |
1.5229 USD |
1.4843 USD |
1.5489 USD |
1.5100 USD |
| 2022-09-24 |
1.5521 USD |
50,033.4634 KAVA |
1.5455 USD |
1.5279 USD |
1.5741 USD |
1.5334 USD |
| 2022-09-23 |
1.5468 USD |
154,661.0278 KAVA |
1.5620 USD |
1.4800 USD |
1.6265 USD |
1.5278 USD |
| 2022-09-22 |
1.5090 USD |
190,907.3566 KAVA |
1.4368 USD |
1.4349 USD |
1.5620 USD |
1.5462 USD |
| 2022-09-21 |
1.4588 USD |
168,077.1007 KAVA |
1.4831 USD |
1.4085 USD |
1.5325 USD |
1.4266 USD |
| 2022-09-20 |
1.5101 USD |
165,964.9227 KAVA |
1.5111 USD |
1.4690 USD |
1.5637 USD |
1.4791 USD |
| 2022-09-19 |
1.4405 USD |
189,332.5298 KAVA |
1.4563 USD |
1.4080 USD |
1.5007 USD |
1.4993 USD |
| 2022-09-18 |
1.5277 USD |
212,562.6109 KAVA |
1.6033 USD |
1.4218 USD |
1.6073 USD |
1.4572 USD |
| 2022-09-17 |
1.5921 USD |
101,794.6197 KAVA |
1.5691 USD |
1.5563 USD |
1.6155 USD |
1.5976 USD |
| 2022-09-16 |
1.5443 USD |
155,167.3763 KAVA |
1.5220 USD |
1.5109 USD |
1.5763 USD |
1.5666 USD |
| 2022-09-15 |
1.5526 USD |
198,612.2557 KAVA |
1.5606 USD |
1.5200 USD |
1.5964 USD |
1.5322 USD |
| 2022-09-14 |
1.5517 USD |
162,649.4967 KAVA |
1.5306 USD |
1.5171 USD |
1.5850 USD |
1.5698 USD |
| 2022-09-13 |
1.6270 USD |
597,842.9752 KAVA |
1.7131 USD |
1.5230 USD |
1.7142 USD |
1.5268 USD |
| 2022-09-12 |
1.7195 USD |
191,766.9345 KAVA |
1.7207 USD |
1.6737 USD |
1.7749 USD |
1.6962 USD |
| 2022-09-11 |
1.7253 USD |
219,841.4678 KAVA |
1.7592 USD |
1.6901 USD |
1.7952 USD |
1.7112 USD |
| 2022-09-10 |
1.7298 USD |
129,821.4984 KAVA |
1.7550 USD |
1.7100 USD |
1.7700 USD |
1.7571 USD |
| 2022-09-09 |
1.7083 USD |
264,235.3055 KAVA |
1.6525 USD |
1.6525 USD |
1.7770 USD |
1.7493 USD |
| 2022-09-08 |
1.6119 USD |
280,663.2448 KAVA |
1.5927 USD |
1.5516 USD |
1.6657 USD |
1.6533 USD |
| 2022-09-07 |
1.5470 USD |
142,569.7182 KAVA |
1.5185 USD |
1.5090 USD |
1.6044 USD |
1.6044 USD |
| 2022-09-06 |
1.5969 USD |
381,598.1449 KAVA |
1.6730 USD |
1.5294 USD |
1.7038 USD |
1.5373 USD |
| 2022-09-05 |
1.6713 USD |
51,112.3070 KAVA |
1.6972 USD |
1.6515 USD |
1.7057 USD |
1.6687 USD |
| 2022-09-04 |
1.6840 USD |
72,959.2965 KAVA |
1.6761 USD |
1.6632 USD |
1.6987 USD |
1.6879 USD |
| 2022-09-03 |
1.6837 USD |
145,734.7253 KAVA |
1.7154 USD |
1.6563 USD |
1.7172 USD |
1.6696 USD |
| 2022-09-02 |
1.7517 USD |
169,836.1106 KAVA |
1.7378 USD |
1.7034 USD |
1.7900 USD |
1.7082 USD |
| 2022-09-01 |
1.7142 USD |
142,287.5704 KAVA |
1.7761 USD |
1.6658 USD |
1.7761 USD |
1.7276 USD |
| 2022-08-31 |
1.7931 USD |
556,256.6707 KAVA |
1.6914 USD |
1.6914 USD |
1.8560 USD |
1.7800 USD |
| 2022-08-30 |
1.6891 USD |
274,106.5249 KAVA |
1.7195 USD |
1.6453 USD |
1.7623 USD |
1.6890 USD |
| 2022-08-29 |
1.6832 USD |
287,623.1538 KAVA |
1.6256 USD |
1.6058 USD |
1.7200 USD |
1.7075 USD |
| 2022-08-28 |
1.6772 USD |
189,248.9526 KAVA |
1.6383 USD |
1.6370 USD |
1.6900 USD |
1.6620 USD |
| 2022-08-27 |
1.6517 USD |
128,957.6548 KAVA |
1.6535 USD |
1.6200 USD |
1.6771 USD |
1.6329 USD |
| 2022-08-26 |
1.7600 USD |
555,317.8869 KAVA |
1.8342 USD |
1.6341 USD |
1.8691 USD |
1.6550 USD |
| 2022-08-25 |
1.8445 USD |
373,199.6102 KAVA |
1.8089 USD |
1.8049 USD |
1.8885 USD |
1.8447 USD |