Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
1.8297 USD |
244,329.1906 KAVA |
1.7936 USD |
1.7525 USD |
1.8755 USD |
1.8100 USD |
| 2022-08-23 |
1.7760 USD |
628,647.7212 KAVA |
1.7889 USD |
1.7185 USD |
1.8429 USD |
1.7911 USD |
| 2022-08-22 |
1.7746 USD |
98,060.4019 KAVA |
1.8417 USD |
1.7329 USD |
1.8616 USD |
1.7673 USD |
| 2022-08-21 |
1.8358 USD |
84,021.2055 KAVA |
1.8124 USD |
1.7922 USD |
1.8750 USD |
1.8323 USD |
| 2022-08-20 |
1.8255 USD |
161,817.6207 KAVA |
1.8405 USD |
1.7688 USD |
1.9047 USD |
1.8094 USD |
| 2022-08-19 |
1.8989 USD |
431,871.4815 KAVA |
1.9779 USD |
1.8201 USD |
1.9853 USD |
1.8280 USD |
| 2022-08-18 |
2.0847 USD |
311,298.3373 KAVA |
2.0368 USD |
2.0191 USD |
2.1533 USD |
2.0738 USD |
| 2022-08-17 |
2.1254 USD |
405,873.7066 KAVA |
2.1569 USD |
2.0153 USD |
2.2202 USD |
2.0274 USD |
| 2022-08-16 |
2.1747 USD |
314,092.8239 KAVA |
2.2464 USD |
2.1114 USD |
2.2467 USD |
2.1430 USD |
| 2022-08-15 |
2.2565 USD |
387,133.2106 KAVA |
2.2358 USD |
2.2101 USD |
2.3155 USD |
2.2250 USD |
| 2022-08-14 |
2.2447 USD |
654,774.7476 KAVA |
2.2655 USD |
2.1897 USD |
2.3018 USD |
2.2197 USD |
| 2022-08-13 |
2.3036 USD |
191,673.1789 KAVA |
2.2844 USD |
2.2626 USD |
2.3350 USD |
2.2637 USD |
| 2022-08-12 |
2.2488 USD |
261,070.8439 KAVA |
2.2600 USD |
2.2200 USD |
2.2875 USD |
2.2655 USD |
| 2022-08-11 |
2.3053 USD |
497,500.5208 KAVA |
2.3044 USD |
2.2510 USD |
2.3581 USD |
2.2851 USD |
| 2022-08-10 |
2.2383 USD |
569,689.6884 KAVA |
2.2171 USD |
2.1298 USD |
2.3350 USD |
2.2875 USD |
| 2022-08-09 |
2.2306 USD |
455,342.9805 KAVA |
2.1633 USD |
2.1463 USD |
2.2906 USD |
2.2500 USD |
| 2022-08-08 |
2.2013 USD |
418,854.1587 KAVA |
2.1335 USD |
2.1335 USD |
2.2469 USD |
2.1819 USD |
| 2022-08-07 |
2.1369 USD |
496,703.8871 KAVA |
2.1634 USD |
2.1109 USD |
2.1850 USD |
2.1264 USD |
| 2022-08-06 |
2.2077 USD |
464,079.2837 KAVA |
2.1752 USD |
2.1695 USD |
2.2599 USD |
2.1860 USD |
| 2022-08-05 |
2.1586 USD |
436,898.0511 KAVA |
2.1076 USD |
2.0973 USD |
2.2422 USD |
2.1670 USD |
| 2022-08-04 |
2.1076 USD |
263,691.5338 KAVA |
2.0396 USD |
2.0391 USD |
2.1581 USD |
2.1226 USD |
| 2022-08-03 |
2.0391 USD |
658,287.1851 KAVA |
2.0237 USD |
1.9228 USD |
2.1592 USD |
2.0651 USD |
| 2022-08-02 |
2.0234 USD |
1,327,660.8980 KAVA |
1.9768 USD |
1.8550 USD |
2.0993 USD |
2.0400 USD |
| 2022-08-01 |
1.9695 USD |
705,225.3440 KAVA |
1.8994 USD |
1.8941 USD |
2.0973 USD |
1.9361 USD |
| 2022-07-31 |
1.9401 USD |
231,235.9352 KAVA |
1.8997 USD |
1.8601 USD |
2.0143 USD |
1.9600 USD |
| 2022-07-30 |
1.9583 USD |
396,602.6010 KAVA |
1.8869 USD |
1.8694 USD |
2.0367 USD |
1.9051 USD |
| 2022-07-29 |
1.9270 USD |
416,506.0885 KAVA |
1.9342 USD |
1.8500 USD |
1.9884 USD |
1.8823 USD |
| 2022-07-28 |
1.9354 USD |
551,351.8535 KAVA |
1.8893 USD |
1.8370 USD |
2.0462 USD |
1.9731 USD |
| 2022-07-27 |
1.8141 USD |
397,029.5501 KAVA |
1.7122 USD |
1.6822 USD |
1.8923 USD |
1.8774 USD |
| 2022-07-26 |
1.6657 USD |
158,027.9550 KAVA |
1.6715 USD |
1.6426 USD |
1.7169 USD |
1.7081 USD |
| 2022-07-25 |
1.7474 USD |
399,529.4775 KAVA |
1.7952 USD |
1.6988 USD |
1.8043 USD |
1.7177 USD |
| 2022-07-24 |
1.8269 USD |
144,450.5510 KAVA |
1.8090 USD |
1.7890 USD |
1.8567 USD |
1.7979 USD |
| 2022-07-23 |
1.7759 USD |
436,527.2496 KAVA |
1.7703 USD |
1.7531 USD |
1.8250 USD |
1.7815 USD |
| 2022-07-22 |
1.8252 USD |
539,970.5390 KAVA |
1.7930 USD |
1.7542 USD |
1.8926 USD |
1.7750 USD |
| 2022-07-21 |
1.7771 USD |
321,467.2043 KAVA |
1.7991 USD |
1.7189 USD |
1.8329 USD |
1.7928 USD |
| 2022-07-20 |
1.9243 USD |
437,640.9697 KAVA |
1.9505 USD |
1.7888 USD |
1.9982 USD |
1.8417 USD |
| 2022-07-19 |
1.9568 USD |
806,015.0384 KAVA |
1.8485 USD |
1.8306 USD |
2.0226 USD |
1.9587 USD |
| 2022-07-18 |
1.8150 USD |
650,241.3808 KAVA |
1.7456 USD |
1.7437 USD |
1.8791 USD |
1.8210 USD |
| 2022-07-17 |
1.7648 USD |
259,943.4820 KAVA |
1.7640 USD |
1.7247 USD |
1.7994 USD |
1.7764 USD |
| 2022-07-16 |
1.7340 USD |
86,116.9587 KAVA |
1.7348 USD |
1.6887 USD |
1.7735 USD |
1.7509 USD |
| 2022-07-15 |
1.7157 USD |
292,034.4139 KAVA |
1.7011 USD |
1.6510 USD |
1.7816 USD |
1.7249 USD |
| 2022-07-14 |
1.6479 USD |
219,440.5656 KAVA |
1.6444 USD |
1.5760 USD |
1.7322 USD |
1.6967 USD |
| 2022-07-13 |
1.5688 USD |
326,747.9199 KAVA |
1.6001 USD |
1.5065 USD |
1.6465 USD |
1.6110 USD |
| 2022-07-12 |
1.6560 USD |
435,585.2522 KAVA |
1.6753 USD |
1.6021 USD |
1.7170 USD |
1.6194 USD |
| 2022-07-11 |
1.7531 USD |
370,242.3843 KAVA |
1.7894 USD |
1.7000 USD |
1.7924 USD |
1.7004 USD |
| 2022-07-10 |
1.8287 USD |
142,378.6093 KAVA |
1.9019 USD |
1.7801 USD |
1.9019 USD |
1.7837 USD |
| 2022-07-09 |
1.8939 USD |
358,597.2836 KAVA |
1.8280 USD |
1.8280 USD |
1.9777 USD |
1.8961 USD |
| 2022-07-08 |
1.8573 USD |
235,067.0397 KAVA |
1.8722 USD |
1.7998 USD |
1.9253 USD |
1.8662 USD |
| 2022-07-07 |
1.8519 USD |
232,080.1982 KAVA |
1.8276 USD |
1.7973 USD |
1.8988 USD |
1.8757 USD |
| 2022-07-06 |
1.8186 USD |
298,729.1262 KAVA |
1.8041 USD |
1.7575 USD |
1.8782 USD |
1.8241 USD |