Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
3.6689 USD |
200,681.7911 KAVA |
3.6052 USD |
3.5577 USD |
3.7723 USD |
3.7532 USD |
| 2022-02-04 |
3.5493 USD |
417,844.5719 KAVA |
3.3337 USD |
3.2931 USD |
3.9200 USD |
3.5835 USD |
| 2022-02-03 |
3.2428 USD |
225,433.9353 KAVA |
3.1485 USD |
3.1073 USD |
3.3166 USD |
3.2916 USD |
| 2022-02-02 |
3.2548 USD |
294,541.8623 KAVA |
3.3101 USD |
3.1332 USD |
3.4010 USD |
3.1665 USD |
| 2022-02-01 |
3.3124 USD |
145,958.1104 KAVA |
3.2765 USD |
3.2446 USD |
3.3951 USD |
3.2825 USD |
| 2022-01-31 |
3.1230 USD |
268,914.3779 KAVA |
3.2329 USD |
3.0411 USD |
3.2680 USD |
3.2680 USD |
| 2022-01-30 |
3.2509 USD |
129,440.4529 KAVA |
3.2402 USD |
3.1590 USD |
3.3623 USD |
3.1782 USD |
| 2022-01-29 |
3.2575 USD |
190,379.5394 KAVA |
3.2134 USD |
3.1798 USD |
3.3248 USD |
3.2286 USD |
| 2022-01-28 |
3.1836 USD |
211,101.5910 KAVA |
3.1754 USD |
3.0838 USD |
3.3206 USD |
3.1969 USD |
| 2022-01-27 |
3.1356 USD |
385,653.0395 KAVA |
3.1904 USD |
3.0174 USD |
3.3191 USD |
3.1390 USD |
| 2022-01-26 |
3.2825 USD |
432,325.2381 KAVA |
3.1940 USD |
3.1349 USD |
3.4717 USD |
3.2111 USD |
| 2022-01-25 |
3.2451 USD |
380,021.4943 KAVA |
3.2282 USD |
3.1250 USD |
3.3410 USD |
3.1633 USD |
| 2022-01-24 |
3.1274 USD |
818,743.6288 KAVA |
3.4543 USD |
2.8120 USD |
3.4616 USD |
3.2317 USD |
| 2022-01-23 |
3.3681 USD |
775,616.0975 KAVA |
3.4730 USD |
3.2025 USD |
3.6762 USD |
3.4361 USD |
| 2022-01-22 |
3.4869 USD |
935,628.6115 KAVA |
3.7884 USD |
3.1675 USD |
4.1180 USD |
3.4655 USD |
| 2022-01-21 |
4.0181 USD |
817,970.6078 KAVA |
4.2011 USD |
3.6923 USD |
4.3654 USD |
3.8398 USD |
| 2022-01-20 |
4.4672 USD |
432,394.4298 KAVA |
4.5236 USD |
4.1180 USD |
4.8460 USD |
4.1575 USD |
| 2022-01-19 |
4.7485 USD |
404,468.9194 KAVA |
5.0354 USD |
4.5474 USD |
5.0354 USD |
4.5587 USD |
| 2022-01-18 |
5.3391 USD |
605,038.9544 KAVA |
5.3262 USD |
4.9295 USD |
5.7780 USD |
5.0069 USD |
| 2022-01-17 |
5.5445 USD |
512,772.2947 KAVA |
5.6219 USD |
5.2387 USD |
5.8270 USD |
5.3263 USD |
| 2022-01-16 |
5.4019 USD |
338,020.9773 KAVA |
5.2611 USD |
5.2427 USD |
5.5865 USD |
5.5258 USD |
| 2022-01-15 |
5.4715 USD |
396,680.1976 KAVA |
5.4765 USD |
5.2751 USD |
5.5912 USD |
5.3289 USD |
| 2022-01-14 |
5.2091 USD |
741,602.5694 KAVA |
4.6832 USD |
4.6501 USD |
5.4964 USD |
5.4071 USD |
| 2022-01-13 |
4.8083 USD |
375,959.6797 KAVA |
4.9809 USD |
4.6816 USD |
5.0189 USD |
4.7072 USD |
| 2022-01-12 |
5.0493 USD |
504,124.2278 KAVA |
4.8622 USD |
4.8442 USD |
5.2378 USD |
4.9673 USD |
| 2022-01-11 |
4.6580 USD |
524,169.7527 KAVA |
4.2774 USD |
4.2200 USD |
4.8764 USD |
4.8576 USD |
| 2022-01-10 |
4.2774 USD |
328,404.3086 KAVA |
4.5682 USD |
4.0332 USD |
4.6070 USD |
4.2011 USD |
| 2022-01-09 |
4.7376 USD |
350,295.8366 KAVA |
4.7006 USD |
4.5500 USD |
4.9346 USD |
4.5600 USD |
| 2022-01-08 |
4.4938 USD |
610,621.0558 KAVA |
4.4979 USD |
4.2927 USD |
4.8214 USD |
4.7557 USD |
| 2022-01-07 |
4.2333 USD |
1,293,882.4940 KAVA |
4.2192 USD |
3.7838 USD |
4.8498 USD |
4.4776 USD |
| 2022-01-06 |
4.1704 USD |
334,045.3183 KAVA |
4.3763 USD |
4.0316 USD |
4.4444 USD |
4.1989 USD |
| 2022-01-05 |
4.6811 USD |
664,139.2562 KAVA |
5.0152 USD |
4.1500 USD |
5.0800 USD |
4.4168 USD |
| 2022-01-04 |
4.7785 USD |
622,584.0106 KAVA |
4.5395 USD |
4.2380 USD |
5.0543 USD |
4.9546 USD |
| 2022-01-03 |
4.3854 USD |
368,987.0226 KAVA |
4.2886 USD |
4.2620 USD |
4.5000 USD |
4.4891 USD |
| 2022-01-02 |
4.3638 USD |
253,528.6216 KAVA |
4.4900 USD |
4.2642 USD |
4.4939 USD |
4.2958 USD |
| 2022-01-01 |
4.3425 USD |
552,636.6060 KAVA |
3.9496 USD |
3.9382 USD |
4.5255 USD |
4.4764 USD |
| 2021-12-31 |
3.9292 USD |
419,460.4308 KAVA |
3.7957 USD |
3.7276 USD |
4.0328 USD |
3.9809 USD |
| 2021-12-30 |
3.7729 USD |
356,533.8524 KAVA |
3.5554 USD |
3.4819 USD |
4.0527 USD |
3.8217 USD |
| 2021-12-29 |
3.6506 USD |
171,928.7261 KAVA |
3.7315 USD |
3.5500 USD |
3.7676 USD |
3.6267 USD |
| 2021-12-28 |
3.8669 USD |
269,871.1754 KAVA |
4.1384 USD |
3.6900 USD |
4.1384 USD |
3.7543 USD |
| 2021-12-27 |
4.1849 USD |
202,316.1547 KAVA |
4.0812 USD |
4.0671 USD |
4.2974 USD |
4.1855 USD |
| 2021-12-26 |
4.0502 USD |
282,906.3100 KAVA |
3.9671 USD |
3.8444 USD |
4.1261 USD |
4.0580 USD |
| 2021-12-25 |
3.9524 USD |
100,690.9354 KAVA |
3.9990 USD |
3.8899 USD |
4.0692 USD |
3.9569 USD |
| 2021-12-24 |
3.9730 USD |
175,057.9881 KAVA |
3.9172 USD |
3.8602 USD |
4.0785 USD |
3.9846 USD |
| 2021-12-23 |
3.8615 USD |
379,447.6480 KAVA |
3.6259 USD |
3.5851 USD |
4.0500 USD |
3.9203 USD |
| 2021-12-22 |
3.6591 USD |
251,839.6710 KAVA |
3.5792 USD |
3.5400 USD |
3.7962 USD |
3.6215 USD |
| 2021-12-21 |
3.5326 USD |
212,949.3014 KAVA |
3.4956 USD |
3.4482 USD |
3.5826 USD |
3.5653 USD |
| 2021-12-20 |
3.4909 USD |
788,084.3041 KAVA |
3.5863 USD |
3.2100 USD |
3.9026 USD |
3.4941 USD |
| 2021-12-19 |
3.7450 USD |
135,103.7764 KAVA |
3.7777 USD |
3.6043 USD |
3.9076 USD |
3.6355 USD |
| 2021-12-18 |
3.7247 USD |
124,294.4121 KAVA |
3.5329 USD |
3.4773 USD |
3.8186 USD |
3.7952 USD |