Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |