Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
3.9982 USD |
464,566.8979 KAVA |
3.8932 USD |
3.8277 USD |
4.1341 USD |
4.0929 USD |
| 2022-03-26 |
3.8586 USD |
162,899.1515 KAVA |
3.7533 USD |
3.7407 USD |
4.0078 USD |
3.8882 USD |
| 2022-03-25 |
3.7712 USD |
165,708.2571 KAVA |
3.7933 USD |
3.6906 USD |
3.8336 USD |
3.7140 USD |
| 2022-03-24 |
3.7837 USD |
322,250.5602 KAVA |
3.8900 USD |
3.6941 USD |
3.9007 USD |
3.8078 USD |
| 2022-03-23 |
3.8103 USD |
355,870.2966 KAVA |
3.7002 USD |
3.6798 USD |
3.9300 USD |
3.8819 USD |
| 2022-03-22 |
3.6708 USD |
154,637.9273 KAVA |
3.5212 USD |
3.5086 USD |
3.7761 USD |
3.7240 USD |
| 2022-03-21 |
3.5120 USD |
137,208.4878 KAVA |
3.5073 USD |
3.3841 USD |
3.5944 USD |
3.5267 USD |
| 2022-03-20 |
3.5036 USD |
259,557.7457 KAVA |
3.4223 USD |
3.3703 USD |
3.5892 USD |
3.5217 USD |
| 2022-03-19 |
3.4322 USD |
156,287.7057 KAVA |
3.3816 USD |
3.3438 USD |
3.4889 USD |
3.4147 USD |
| 2022-03-18 |
3.2465 USD |
182,987.6942 KAVA |
3.3671 USD |
3.1690 USD |
3.3751 USD |
3.3188 USD |
| 2022-03-17 |
3.1996 USD |
248,440.8003 KAVA |
3.1897 USD |
3.1290 USD |
3.2613 USD |
3.1833 USD |
| 2022-03-16 |
3.0869 USD |
356,583.9686 KAVA |
3.0323 USD |
2.9941 USD |
3.1808 USD |
3.1622 USD |
| 2022-03-15 |
3.0109 USD |
191,626.1712 KAVA |
3.0657 USD |
2.9588 USD |
3.0703 USD |
3.0437 USD |
| 2022-03-14 |
2.9965 USD |
120,200.5506 KAVA |
2.9668 USD |
2.9294 USD |
3.0521 USD |
3.0451 USD |
| 2022-03-13 |
3.0389 USD |
134,285.0955 KAVA |
3.0608 USD |
2.9525 USD |
3.1304 USD |
2.9525 USD |
| 2022-03-12 |
3.1060 USD |
56,090.8175 KAVA |
3.0529 USD |
3.0486 USD |
3.1331 USD |
3.0868 USD |
| 2022-03-11 |
3.0951 USD |
203,411.4452 KAVA |
3.1220 USD |
3.0249 USD |
3.2087 USD |
3.0737 USD |
| 2022-03-10 |
3.1118 USD |
194,122.5307 KAVA |
3.2281 USD |
3.0191 USD |
3.2468 USD |
3.1427 USD |
| 2022-03-09 |
3.2075 USD |
234,550.0808 KAVA |
3.0514 USD |
3.0500 USD |
3.3347 USD |
3.2162 USD |
| 2022-03-08 |
3.1188 USD |
356,221.3703 KAVA |
3.0124 USD |
2.9988 USD |
3.3205 USD |
3.0482 USD |
| 2022-03-07 |
3.0639 USD |
264,954.6165 KAVA |
3.1186 USD |
2.9655 USD |
3.2048 USD |
3.0459 USD |
| 2022-03-06 |
3.1484 USD |
94,839.8816 KAVA |
3.2368 USD |
3.0701 USD |
3.2650 USD |
3.1886 USD |
| 2022-03-05 |
3.1199 USD |
202,305.2881 KAVA |
3.1332 USD |
3.0424 USD |
3.2301 USD |
3.2233 USD |
| 2022-03-04 |
3.2950 USD |
447,231.4218 KAVA |
3.3606 USD |
3.1196 USD |
3.4298 USD |
3.1572 USD |
| 2022-03-03 |
3.4443 USD |
271,137.7977 KAVA |
3.5026 USD |
3.3247 USD |
3.6262 USD |
3.3913 USD |
| 2022-03-02 |
3.5499 USD |
562,718.9272 KAVA |
3.5318 USD |
3.2800 USD |
3.6442 USD |
3.5268 USD |
| 2022-03-01 |
3.5187 USD |
454,080.6581 KAVA |
3.4085 USD |
3.4031 USD |
3.6427 USD |
3.5644 USD |
| 2022-02-28 |
3.1640 USD |
267,594.2432 KAVA |
3.0071 USD |
2.9625 USD |
3.4129 USD |
3.3948 USD |
| 2022-02-27 |
3.1275 USD |
202,746.0175 KAVA |
3.1676 USD |
2.9662 USD |
3.2903 USD |
3.0047 USD |
| 2022-02-26 |
3.1865 USD |
117,974.8275 KAVA |
3.1447 USD |
3.0978 USD |
3.2389 USD |
3.2105 USD |
| 2022-02-25 |
3.0312 USD |
264,853.3576 KAVA |
3.0221 USD |
2.9294 USD |
3.1677 USD |
3.1567 USD |
| 2022-02-24 |
2.7352 USD |
823,029.6906 KAVA |
2.9447 USD |
2.5611 USD |
3.0744 USD |
3.0395 USD |
| 2022-02-23 |
3.0574 USD |
224,242.8428 KAVA |
3.0495 USD |
2.9700 USD |
3.1800 USD |
3.0000 USD |
| 2022-02-22 |
2.9226 USD |
270,017.7640 KAVA |
2.9191 USD |
2.8055 USD |
3.0521 USD |
3.0072 USD |
| 2022-02-21 |
3.0967 USD |
348,642.8453 KAVA |
3.1993 USD |
2.9494 USD |
3.3025 USD |
3.0251 USD |
| 2022-02-20 |
3.2449 USD |
182,597.9760 KAVA |
3.4411 USD |
3.1503 USD |
3.4566 USD |
3.2045 USD |
| 2022-02-19 |
3.3993 USD |
125,470.7551 KAVA |
3.2618 USD |
3.2530 USD |
3.4796 USD |
3.4063 USD |
| 2022-02-18 |
3.3548 USD |
277,352.1056 KAVA |
3.3447 USD |
3.2206 USD |
3.5440 USD |
3.2674 USD |
| 2022-02-17 |
3.5784 USD |
370,133.5569 KAVA |
3.6320 USD |
3.3337 USD |
3.7677 USD |
3.3528 USD |
| 2022-02-16 |
3.6944 USD |
782,559.1088 KAVA |
3.4837 USD |
3.4699 USD |
4.0447 USD |
3.6276 USD |
| 2022-02-15 |
3.4130 USD |
117,999.2577 KAVA |
3.2967 USD |
3.2967 USD |
3.4600 USD |
3.4471 USD |
| 2022-02-14 |
3.2710 USD |
115,891.6994 KAVA |
3.2554 USD |
3.1633 USD |
3.3593 USD |
3.2818 USD |
| 2022-02-13 |
3.2715 USD |
179,813.9016 KAVA |
3.3100 USD |
3.1578 USD |
3.3567 USD |
3.2651 USD |
| 2022-02-12 |
3.3458 USD |
129,757.3112 KAVA |
3.3778 USD |
3.2699 USD |
3.4500 USD |
3.3237 USD |
| 2022-02-11 |
3.5676 USD |
229,196.9402 KAVA |
3.6535 USD |
3.3929 USD |
3.7494 USD |
3.3929 USD |
| 2022-02-10 |
3.7354 USD |
278,456.4156 KAVA |
3.8010 USD |
3.5937 USD |
3.8718 USD |
3.6574 USD |
| 2022-02-09 |
3.7636 USD |
206,553.1445 KAVA |
3.8021 USD |
3.6847 USD |
3.8467 USD |
3.8098 USD |
| 2022-02-08 |
3.7560 USD |
318,345.2764 KAVA |
3.9139 USD |
3.6150 USD |
3.9731 USD |
3.7344 USD |
| 2022-02-07 |
3.9080 USD |
429,903.4105 KAVA |
3.7840 USD |
3.6834 USD |
4.0972 USD |
3.9256 USD |
| 2022-02-06 |
3.7266 USD |
173,173.1530 KAVA |
3.8000 USD |
3.6283 USD |
3.8601 USD |
3.7284 USD |