Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
0.9058 USD |
515,563.5206 KAVA |
0.9017 USD |
0.8729 USD |
0.9442 USD |
0.9338 USD |
| 2022-11-16 |
0.9175 USD |
325,844.0386 KAVA |
0.9449 USD |
0.8884 USD |
0.9641 USD |
0.9049 USD |
| 2022-11-15 |
0.9496 USD |
578,032.7256 KAVA |
0.8995 USD |
0.8828 USD |
0.9853 USD |
0.9559 USD |
| 2022-11-14 |
0.8888 USD |
365,057.3791 KAVA |
0.9199 USD |
0.8617 USD |
0.9460 USD |
0.9031 USD |
| 2022-11-13 |
0.9463 USD |
209,340.0924 KAVA |
0.9595 USD |
0.9154 USD |
1.0339 USD |
0.9249 USD |
| 2022-11-12 |
0.9755 USD |
584,828.5401 KAVA |
0.9936 USD |
0.9274 USD |
1.0620 USD |
0.9627 USD |
| 2022-11-11 |
0.9743 USD |
663,327.6584 KAVA |
1.0241 USD |
0.9087 USD |
1.0425 USD |
0.9844 USD |
| 2022-11-10 |
0.9309 USD |
655,527.2660 KAVA |
0.8230 USD |
0.8079 USD |
1.0517 USD |
1.0419 USD |
| 2022-11-09 |
0.9750 USD |
1,196,291.3001 KAVA |
1.1480 USD |
0.8000 USD |
1.1605 USD |
0.8070 USD |
| 2022-11-08 |
1.2268 USD |
1,146,509.2205 KAVA |
1.3642 USD |
1.0663 USD |
1.3676 USD |
1.1418 USD |
| 2022-11-07 |
1.3824 USD |
340,768.8489 KAVA |
1.3925 USD |
1.3402 USD |
1.4208 USD |
1.3766 USD |
| 2022-11-06 |
1.4592 USD |
63,174.6265 KAVA |
1.4595 USD |
1.4342 USD |
1.4785 USD |
1.4484 USD |
| 2022-11-05 |
1.4748 USD |
278,919.0146 KAVA |
1.4571 USD |
1.4512 USD |
1.4950 USD |
1.4586 USD |
| 2022-11-04 |
1.4383 USD |
261,233.2668 KAVA |
1.4001 USD |
1.3940 USD |
1.4621 USD |
1.4562 USD |
| 2022-11-03 |
1.4089 USD |
129,721.2869 KAVA |
1.3771 USD |
1.3766 USD |
1.4356 USD |
1.4167 USD |
| 2022-11-02 |
1.4018 USD |
130,204.6993 KAVA |
1.4176 USD |
1.3735 USD |
1.4469 USD |
1.3752 USD |
| 2022-11-01 |
1.4339 USD |
163,841.0689 KAVA |
1.4579 USD |
1.4112 USD |
1.4721 USD |
1.4165 USD |
| 2022-10-31 |
1.4703 USD |
128,823.7723 KAVA |
1.4719 USD |
1.4421 USD |
1.4998 USD |
1.4647 USD |
| 2022-10-30 |
1.5038 USD |
113,274.4199 KAVA |
1.4966 USD |
1.4500 USD |
1.5543 USD |
1.4661 USD |
| 2022-10-29 |
1.5002 USD |
105,685.7406 KAVA |
1.4924 USD |
1.4775 USD |
1.5331 USD |
1.4914 USD |
| 2022-10-28 |
1.4907 USD |
124,471.5945 KAVA |
1.4734 USD |
1.4551 USD |
1.5165 USD |
1.4992 USD |
| 2022-10-27 |
1.5233 USD |
162,390.0244 KAVA |
1.5489 USD |
1.4770 USD |
1.5821 USD |
1.4797 USD |
| 2022-10-26 |
1.5711 USD |
301,209.8012 KAVA |
1.5380 USD |
1.5260 USD |
1.6226 USD |
1.5478 USD |
| 2022-10-25 |
1.5456 USD |
208,016.6834 KAVA |
1.5252 USD |
1.5009 USD |
1.5793 USD |
1.5349 USD |
| 2022-10-24 |
1.5194 USD |
274,659.6867 KAVA |
1.4868 USD |
1.4586 USD |
1.5566 USD |
1.5130 USD |
| 2022-10-23 |
1.4500 USD |
78,448.6274 KAVA |
1.4358 USD |
1.4160 USD |
1.4888 USD |
1.4823 USD |
| 2022-10-22 |
1.4239 USD |
92,548.8748 KAVA |
1.4114 USD |
1.4040 USD |
1.4534 USD |
1.4387 USD |
| 2022-10-21 |
1.4034 USD |
143,901.9756 KAVA |
1.4260 USD |
1.3600 USD |
1.4287 USD |
1.4091 USD |
| 2022-10-20 |
1.4402 USD |
464,495.1734 KAVA |
1.3572 USD |
1.3460 USD |
1.4827 USD |
1.4360 USD |
| 2022-10-19 |
1.3895 USD |
83,179.0466 KAVA |
1.4165 USD |
1.3577 USD |
1.4165 USD |
1.3646 USD |
| 2022-10-18 |
1.4070 USD |
86,687.3689 KAVA |
1.4231 USD |
1.3839 USD |
1.4302 USD |
1.4114 USD |
| 2022-10-17 |
1.4146 USD |
79,683.1222 KAVA |
1.4099 USD |
1.3956 USD |
1.4361 USD |
1.4189 USD |
| 2022-10-16 |
1.4011 USD |
31,699.5628 KAVA |
1.3833 USD |
1.3833 USD |
1.4189 USD |
1.4127 USD |
| 2022-10-15 |
1.3925 USD |
133,711.9160 KAVA |
1.3814 USD |
1.3652 USD |
1.4000 USD |
1.3882 USD |
| 2022-10-14 |
1.4217 USD |
131,205.5533 KAVA |
1.4026 USD |
1.3638 USD |
1.4469 USD |
1.3658 USD |
| 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 |