Crypto exchange Kraken

Market Kava (KAVA) / USD

Identifier on Kraken: KAVAUSD
Date Price Volume Open Low High Close
2023-12-20 0.7935 USD 260,191.7594 KAVA 0.7687 USD 0.7595 USD 0.8134 USD 0.8087 USD
2023-12-19 0.7689 USD 180,641.2237 KAVA 0.7751 USD 0.7541 USD 0.7830 USD 0.7660 USD
2023-12-18 0.7640 USD 339,141.4229 KAVA 0.7838 USD 0.7394 USD 0.7838 USD 0.7726 USD
2023-12-17 0.8001 USD 125,923.6843 KAVA 0.8150 USD 0.7884 USD 0.8179 USD 0.8072 USD
2023-12-16 0.8161 USD 302,005.8524 KAVA 0.8023 USD 0.7883 USD 0.8237 USD 0.8192 USD
2023-12-15 0.8107 USD 478,241.4322 KAVA 0.8045 USD 0.7952 USD 0.8238 USD 0.8122 USD
2023-12-14 0.7990 USD 938,690.8360 KAVA 0.7759 USD 0.7693 USD 0.8157 USD 0.8063 USD
2023-12-13 0.7593 USD 341,216.1907 KAVA 0.7788 USD 0.7290 USD 0.7800 USD 0.7747 USD
2023-12-12 0.7786 USD 363,990.4387 KAVA 0.7610 USD 0.7560 USD 0.7982 USD 0.7799 USD
2023-12-11 0.7726 USD 443,811.0909 KAVA 0.8546 USD 0.7432 USD 0.8546 USD 0.7637 USD
2023-12-10 0.8510 USD 241,872.2729 KAVA 0.8683 USD 0.8400 USD 0.8746 USD 0.8533 USD
2023-12-09 0.8858 USD 253,004.0963 KAVA 0.8823 USD 0.8636 USD 0.8970 USD 0.8754 USD
2023-12-08 0.8588 USD 358,487.1795 KAVA 0.8652 USD 0.8438 USD 0.8822 USD 0.8792 USD
2023-12-07 0.8529 USD 618,196.8528 KAVA 0.8197 USD 0.8157 USD 0.8868 USD 0.8764 USD
2023-12-06 0.8256 USD 488,106.1843 KAVA 0.8237 USD 0.8000 USD 0.8390 USD 0.8288 USD
2023-12-05 0.8150 USD 414,381.0153 KAVA 0.8119 USD 0.7993 USD 0.8246 USD 0.8195 USD
2023-12-04 0.8040 USD 300,978.0128 KAVA 0.8007 USD 0.7787 USD 0.8233 USD 0.8119 USD
2023-12-03 0.7999 USD 51,738.0230 KAVA 0.8027 USD 0.7903 USD 0.8065 USD 0.7987 USD
2023-12-02 0.7979 USD 256,594.3925 KAVA 0.7841 USD 0.7835 USD 0.8104 USD 0.8011 USD
2023-12-01 0.7862 USD 281,702.6364 KAVA 0.7655 USD 0.7613 USD 0.7959 USD 0.7853 USD
2023-11-30 0.7725 USD 540,144.0380 KAVA 0.7671 USD 0.7549 USD 0.7795 USD 0.7700 USD
2023-11-29 0.7658 USD 350,487.1447 KAVA 0.7648 USD 0.7528 USD 0.7767 USD 0.7668 USD
2023-11-28 0.7606 USD 303,931.0384 KAVA 0.7597 USD 0.7331 USD 0.7811 USD 0.7674 USD
2023-11-27 0.7799 USD 498,800.3353 KAVA 0.7965 USD 0.7456 USD 0.7990 USD 0.7659 USD
2023-11-26 0.7924 USD 194,911.1469 KAVA 0.7887 USD 0.7773 USD 0.8142 USD 0.7945 USD
2023-11-25 0.7853 USD 250,232.9880 KAVA 0.7683 USD 0.7676 USD 0.8006 USD 0.7886 USD
2023-11-24 0.7696 USD 147,721.2128 KAVA 0.7652 USD 0.7591 USD 0.7819 USD 0.7695 USD
2023-11-23 0.7568 USD 304,246.2715 KAVA 0.7467 USD 0.7435 USD 0.7676 USD 0.7676 USD
2023-11-22 0.7363 USD 76,381.6184 KAVA 0.6967 USD 0.6964 USD 0.7518 USD 0.7475 USD
2023-11-21 0.7376 USD 265,923.1551 KAVA 0.7620 USD 0.6951 USD 0.7707 USD 0.7035 USD
2023-11-20 0.7781 USD 69,666.1489 KAVA 0.7887 USD 0.7545 USD 0.7889 USD 0.7642 USD
2023-11-19 0.7774 USD 187,309.9896 KAVA 0.7645 USD 0.7472 USD 0.7893 USD 0.7850 USD
2023-11-18 0.7551 USD 258,962.4268 KAVA 0.7821 USD 0.7310 USD 0.7821 USD 0.7709 USD
2023-11-17 0.7874 USD 229,482.8082 KAVA 0.7963 USD 0.7480 USD 0.8184 USD 0.7732 USD
2023-11-16 0.8066 USD 492,890.0446 KAVA 0.8236 USD 0.7798 USD 0.8282 USD 0.7977 USD
2023-11-15 0.8136 USD 462,353.1241 KAVA 0.7877 USD 0.7694 USD 0.8343 USD 0.8247 USD
2023-11-14 0.7868 USD 332,756.9088 KAVA 0.7940 USD 0.7438 USD 0.8182 USD 0.7822 USD
2023-11-13 0.8189 USD 233,703.9568 KAVA 0.8402 USD 0.7891 USD 0.8425 USD 0.8020 USD
2023-11-12 0.8199 USD 411,734.3891 KAVA 0.8279 USD 0.7923 USD 0.8440 USD 0.8440 USD
2023-11-11 0.8158 USD 1,029,983.6984 KAVA 0.7661 USD 0.7610 USD 0.8608 USD 0.8239 USD
2023-11-10 0.7532 USD 443,698.3964 KAVA 0.7413 USD 0.7299 USD 0.7677 USD 0.7650 USD
2023-11-09 0.7485 USD 412,008.9908 KAVA 0.7591 USD 0.6973 USD 0.7817 USD 0.7256 USD
2023-11-08 0.7585 USD 161,798.0688 KAVA 0.7390 USD 0.7369 USD 0.7697 USD 0.7626 USD
2023-11-07 0.7457 USD 543,664.1848 KAVA 0.7500 USD 0.7112 USD 0.7619 USD 0.7368 USD
2023-11-06 0.7354 USD 357,238.7702 KAVA 0.7383 USD 0.7118 USD 0.7564 USD 0.7510 USD
2023-11-05 0.7178 USD 283,413.7073 KAVA 0.6970 USD 0.6912 USD 0.7350 USD 0.7313 USD
2023-11-04 0.6850 USD 91,034.1404 KAVA 0.6712 USD 0.6702 USD 0.7000 USD 0.7000 USD
2023-11-03 0.6684 USD 80,078.0822 KAVA 0.6853 USD 0.6594 USD 0.6853 USD 0.6727 USD
2023-11-02 0.6858 USD 202,210.4817 KAVA 0.6972 USD 0.6671 USD 0.7013 USD 0.6831 USD
2023-11-01 0.6632 USD 122,053.7163 KAVA 0.6787 USD 0.6541 USD 0.6844 USD 0.6843 USD