Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-11 |
1.4481 USD |
18,201.7722 KAVA |
1.4609 USD |
1.4128 USD |
1.4924 USD |
1.4760 USD |
| 2020-12-10 |
1.4982 USD |
26,838.3374 KAVA |
1.5401 USD |
1.4670 USD |
1.5401 USD |
1.5042 USD |
| 2020-12-09 |
1.5248 USD |
25,962.5278 KAVA |
1.5400 USD |
1.4630 USD |
1.5570 USD |
1.5484 USD |
| 2020-12-08 |
1.5886 USD |
85,365.2470 KAVA |
1.6748 USD |
1.4500 USD |
1.6878 USD |
1.5400 USD |
| 2020-12-07 |
1.6537 USD |
8,325.4343 KAVA |
1.6601 USD |
1.6250 USD |
1.6816 USD |
1.6816 USD |
| 2020-12-06 |
1.6408 USD |
12,332.2086 KAVA |
1.7020 USD |
1.6158 USD |
1.7053 USD |
1.6607 USD |
| 2020-12-05 |
1.6335 USD |
32,206.5843 KAVA |
1.5720 USD |
1.5647 USD |
1.7153 USD |
1.6952 USD |
| 2020-12-04 |
1.7113 USD |
109,188.8933 KAVA |
1.8108 USD |
1.5801 USD |
1.8148 USD |
1.5986 USD |
| 2020-12-03 |
1.7788 USD |
64,287.9579 KAVA |
1.7997 USD |
1.7400 USD |
1.8395 USD |
1.8186 USD |
| 2020-12-02 |
1.7356 USD |
48,241.7680 KAVA |
1.6289 USD |
1.6190 USD |
1.7860 USD |
1.7661 USD |
| 2020-12-01 |
1.6884 USD |
76,771.6507 KAVA |
1.6768 USD |
1.5901 USD |
1.8067 USD |
1.6486 USD |
| 2020-11-30 |
1.6573 USD |
91,657.0925 KAVA |
1.6488 USD |
1.6101 USD |
1.7003 USD |
1.6787 USD |
| 2020-11-29 |
1.6367 USD |
71,631.9028 KAVA |
1.6106 USD |
1.5742 USD |
1.6992 USD |
1.6488 USD |
| 2020-11-28 |
1.6036 USD |
89,936.8917 KAVA |
1.5700 USD |
1.5351 USD |
1.6700 USD |
1.6284 USD |
| 2020-11-27 |
1.5770 USD |
61,634.9157 KAVA |
1.6119 USD |
1.5142 USD |
1.6412 USD |
1.5350 USD |
| 2020-11-26 |
1.6244 USD |
162,925.9596 KAVA |
1.8886 USD |
1.4800 USD |
1.9419 USD |
1.6305 USD |
| 2020-11-25 |
1.9886 USD |
118,286.4092 KAVA |
1.9955 USD |
1.8486 USD |
2.1000 USD |
1.8955 USD |
| 2020-11-24 |
2.0262 USD |
233,589.2558 KAVA |
1.9692 USD |
1.8768 USD |
2.2440 USD |
1.9829 USD |
| 2020-11-23 |
1.9358 USD |
156,335.5808 KAVA |
1.8292 USD |
1.8104 USD |
2.1100 USD |
1.9613 USD |
| 2020-11-22 |
1.8336 USD |
154,847.7067 KAVA |
1.9830 USD |
1.6608 USD |
2.0060 USD |
1.8250 USD |
| 2020-11-21 |
1.9336 USD |
209,935.4009 KAVA |
1.8040 USD |
1.7824 USD |
2.0995 USD |
1.9650 USD |
| 2020-11-20 |
1.8103 USD |
56,485.3458 KAVA |
1.6992 USD |
1.6981 USD |
1.9089 USD |
1.7992 USD |
| 2020-11-19 |
1.7049 USD |
133,349.4785 KAVA |
1.7211 USD |
1.6100 USD |
1.7984 USD |
1.6835 USD |
| 2020-11-18 |
1.7484 USD |
222,422.1971 KAVA |
1.9032 USD |
1.6000 USD |
1.9800 USD |
1.7319 USD |
| 2020-11-17 |
1.8676 USD |
144,266.0266 KAVA |
1.7091 USD |
1.7000 USD |
1.9900 USD |
1.8935 USD |
| 2020-11-16 |
1.6478 USD |
176,364.8887 KAVA |
1.4717 USD |
1.4717 USD |
1.7982 USD |
1.7395 USD |
| 2020-11-15 |
1.5221 USD |
113,915.2652 KAVA |
1.4562 USD |
1.4338 USD |
1.5780 USD |
1.4700 USD |
| 2020-11-14 |
1.4454 USD |
97,381.5973 KAVA |
1.5175 USD |
1.4147 USD |
1.5175 USD |
1.4631 USD |
| 2020-11-13 |
1.5039 USD |
44,007.9473 KAVA |
1.4383 USD |
1.4373 USD |
1.5500 USD |
1.5204 USD |
| 2020-11-12 |
1.4523 USD |
99,252.4551 KAVA |
1.4641 USD |
1.4001 USD |
1.5200 USD |
1.4363 USD |
| 2020-11-11 |
1.5711 USD |
105,666.0295 KAVA |
1.5993 USD |
1.4756 USD |
1.6633 USD |
1.4912 USD |
| 2020-11-10 |
1.5484 USD |
84,005.3266 KAVA |
1.4311 USD |
1.4271 USD |
1.6476 USD |
1.5713 USD |
| 2020-11-09 |
1.4412 USD |
45,293.3617 KAVA |
1.4866 USD |
1.3811 USD |
1.5197 USD |
1.4485 USD |
| 2020-11-08 |
1.4948 USD |
41,314.1441 KAVA |
1.4489 USD |
1.4155 USD |
1.5559 USD |
1.4760 USD |
| 2020-11-07 |
1.5413 USD |
120,956.3118 KAVA |
1.5562 USD |
1.3506 USD |
1.7396 USD |
1.4514 USD |
| 2020-11-06 |
1.4497 USD |
89,914.3036 KAVA |
1.3076 USD |
1.2924 USD |
1.5670 USD |
1.5489 USD |
| 2020-11-05 |
1.2988 USD |
57,433.6266 KAVA |
1.3013 USD |
1.2500 USD |
1.3456 USD |
1.2923 USD |
| 2020-11-04 |
1.3123 USD |
123,449.0366 KAVA |
1.3992 USD |
1.2049 USD |
1.5974 USD |
1.3000 USD |
| 2020-11-03 |
1.4394 USD |
53,702.2486 KAVA |
1.5756 USD |
1.3700 USD |
1.5959 USD |
1.4159 USD |
| 2020-11-02 |
1.5893 USD |
79,994.9276 KAVA |
1.5097 USD |
1.5097 USD |
1.6470 USD |
1.6031 USD |
| 2020-11-01 |
1.4581 USD |
14,559.1560 KAVA |
1.4402 USD |
1.4380 USD |
1.5028 USD |
1.4900 USD |
| 2020-10-31 |
1.5064 USD |
28,889.3504 KAVA |
1.5040 USD |
1.4361 USD |
1.5706 USD |
1.4361 USD |
| 2020-10-30 |
1.4811 USD |
41,459.9107 KAVA |
1.4570 USD |
1.3907 USD |
1.5565 USD |
1.5230 USD |
| 2020-10-29 |
1.4920 USD |
107,110.0945 KAVA |
1.5684 USD |
1.4125 USD |
1.5887 USD |
1.4570 USD |
| 2020-10-28 |
1.6308 USD |
42,566.6030 KAVA |
1.7199 USD |
1.5356 USD |
1.7199 USD |
1.5819 USD |
| 2020-10-27 |
1.7293 USD |
45,795.3365 KAVA |
1.7539 USD |
1.6985 USD |
1.7724 USD |
1.7179 USD |
| 2020-10-26 |
1.7782 USD |
59,116.3996 KAVA |
1.8340 USD |
1.6784 USD |
1.8957 USD |
1.7539 USD |
| 2020-10-25 |
1.8694 USD |
16,556.6965 KAVA |
1.9331 USD |
1.8223 USD |
1.9403 USD |
1.8426 USD |
| 2020-10-24 |
1.9241 USD |
32,372.5125 KAVA |
1.9162 USD |
1.8848 USD |
1.9597 USD |
1.9221 USD |
| 2020-10-23 |
1.9263 USD |
29,685.2926 KAVA |
1.9500 USD |
1.8612 USD |
2.0400 USD |
1.9174 USD |