Identifier on Kraken: KAVAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.3529 USD |
815,364.3770 KAVA |
0.3610 USD |
0.3409 USD |
0.3610 USD |
0.3443 USD |
| 2025-09-14 |
0.3622 USD |
66,097.1736 KAVA |
0.3659 USD |
0.3589 USD |
0.3659 USD |
0.3592 USD |
| 2025-09-13 |
0.3673 USD |
39,249.6934 KAVA |
0.3673 USD |
0.3639 USD |
0.3699 USD |
0.3659 USD |
| 2025-09-12 |
0.3659 USD |
288,023.1891 KAVA |
0.3674 USD |
0.3639 USD |
0.3690 USD |
0.3654 USD |
| 2025-09-11 |
0.3687 USD |
113,900.2570 KAVA |
0.3735 USD |
0.3632 USD |
0.3747 USD |
0.3678 USD |
| 2025-09-10 |
0.3728 USD |
104,386.7970 KAVA |
0.3681 USD |
0.3680 USD |
0.3757 USD |
0.3739 USD |
| 2025-09-09 |
0.3676 USD |
30,746.6758 KAVA |
0.3675 USD |
0.3656 USD |
0.3691 USD |
0.3670 USD |
| 2025-09-08 |
0.3665 USD |
43,340.6125 KAVA |
0.3666 USD |
0.3651 USD |
0.3700 USD |
0.3676 USD |
| 2025-09-07 |
0.3702 USD |
171,527.1063 KAVA |
0.3701 USD |
0.3663 USD |
0.3719 USD |
0.3664 USD |
| 2025-09-06 |
0.3709 USD |
40,943.6958 KAVA |
0.3696 USD |
0.3691 USD |
0.3721 USD |
0.3720 USD |
| 2025-09-05 |
0.3708 USD |
34,187.5444 KAVA |
0.3713 USD |
0.3678 USD |
0.3728 USD |
0.3708 USD |
| 2025-09-04 |
0.3687 USD |
147,616.3197 KAVA |
0.3693 USD |
0.3667 USD |
0.3713 USD |
0.3684 USD |
| 2025-09-03 |
0.3706 USD |
38,545.7641 KAVA |
0.3710 USD |
0.3689 USD |
0.3727 USD |
0.3694 USD |
| 2025-09-02 |
0.3720 USD |
21,611.1824 KAVA |
0.3739 USD |
0.3687 USD |
0.3749 USD |
0.3693 USD |
| 2025-09-01 |
0.3719 USD |
208,711.3226 KAVA |
0.3756 USD |
0.3683 USD |
0.3767 USD |
0.3710 USD |
| 2025-08-31 |
0.3813 USD |
94,384.0286 KAVA |
0.3794 USD |
0.3765 USD |
0.3847 USD |
0.3775 USD |
| 2025-08-30 |
0.3774 USD |
131,119.8197 KAVA |
0.3783 USD |
0.3735 USD |
0.3821 USD |
0.3768 USD |
| 2025-08-29 |
0.3785 USD |
73,746.2198 KAVA |
0.3850 USD |
0.3732 USD |
0.3850 USD |
0.3781 USD |
| 2025-08-28 |
0.3793 USD |
333,687.3853 KAVA |
0.3671 USD |
0.3668 USD |
0.3900 USD |
0.3842 USD |
| 2025-08-27 |
0.3673 USD |
91,485.4727 KAVA |
0.3705 USD |
0.3659 USD |
0.3705 USD |
0.3669 USD |
| 2025-08-26 |
0.3669 USD |
34,752.7509 KAVA |
0.3686 USD |
0.3643 USD |
0.3710 USD |
0.3702 USD |
| 2025-08-25 |
0.3742 USD |
22,879.9014 KAVA |
0.3707 USD |
0.3687 USD |
0.3794 USD |
0.3724 USD |
| 2025-08-24 |
0.3730 USD |
26,888.9980 KAVA |
0.3777 USD |
0.3686 USD |
0.3785 USD |
0.3700 USD |
| 2025-08-23 |
0.3812 USD |
53,392.8943 KAVA |
0.3853 USD |
0.3780 USD |
0.3866 USD |
0.3808 USD |
| 2025-08-22 |
0.3787 USD |
111,269.8746 KAVA |
0.3719 USD |
0.3683 USD |
0.3856 USD |
0.3824 USD |
| 2025-08-21 |
0.3712 USD |
24,522.1753 KAVA |
0.3757 USD |
0.3696 USD |
0.3762 USD |
0.3720 USD |
| 2025-08-20 |
0.3749 USD |
14,558.1726 KAVA |
0.3734 USD |
0.3724 USD |
0.3767 USD |
0.3760 USD |
| 2025-08-19 |
0.3774 USD |
159,825.5601 KAVA |
0.3797 USD |
0.3738 USD |
0.3808 USD |
0.3743 USD |
| 2025-08-18 |
0.3799 USD |
42,079.7813 KAVA |
0.3811 USD |
0.3764 USD |
0.3840 USD |
0.3797 USD |
| 2025-08-17 |
0.3833 USD |
273,755.8874 KAVA |
0.3814 USD |
0.3805 USD |
0.3879 USD |
0.3879 USD |
| 2025-08-16 |
0.3825 USD |
217,356.6180 KAVA |
0.3779 USD |
0.3759 USD |
0.3863 USD |
0.3811 USD |
| 2025-08-15 |
0.3613 USD |
44,210.3841 KAVA |
0.3563 USD |
0.3561 USD |
0.3645 USD |
0.3593 USD |
| 2025-08-14 |
0.3815 USD |
255,835.4663 KAVA |
0.3912 USD |
0.3741 USD |
0.3920 USD |
0.3751 USD |
| 2025-08-13 |
0.3921 USD |
232,589.7768 KAVA |
0.3927 USD |
0.3823 USD |
0.4010 USD |
0.3909 USD |
| 2025-08-12 |
0.3814 USD |
266,132.3362 KAVA |
0.3745 USD |
0.3744 USD |
0.3896 USD |
0.3896 USD |
| 2025-08-11 |
0.3762 USD |
1,543,599.7643 KAVA |
0.3923 USD |
0.3510 USD |
0.3976 USD |
0.3725 USD |
| 2025-08-10 |
0.3928 USD |
49,663.4960 KAVA |
0.3981 USD |
0.3873 USD |
0.4018 USD |
0.3924 USD |
| 2025-08-09 |
0.3969 USD |
124,198.8281 KAVA |
0.3943 USD |
0.3928 USD |
0.3995 USD |
0.3980 USD |
| 2025-08-08 |
0.3944 USD |
322,056.7737 KAVA |
0.3957 USD |
0.3897 USD |
0.4002 USD |
0.3940 USD |
| 2025-08-07 |
0.3910 USD |
27,327.0036 KAVA |
0.3870 USD |
0.3851 USD |
0.3953 USD |
0.3912 USD |
| 2025-08-06 |
0.3869 USD |
22,944.8719 KAVA |
0.3870 USD |
0.3829 USD |
0.3889 USD |
0.3865 USD |
| 2025-08-05 |
0.3895 USD |
41,912.1943 KAVA |
0.3957 USD |
0.3856 USD |
0.3957 USD |
0.3870 USD |
| 2025-08-04 |
0.3927 USD |
28,195.4885 KAVA |
0.3897 USD |
0.3888 USD |
0.3953 USD |
0.3944 USD |
| 2025-08-03 |
0.3895 USD |
47,727.0144 KAVA |
0.3843 USD |
0.3828 USD |
0.3922 USD |
0.3910 USD |
| 2025-08-02 |
0.3820 USD |
24,574.7521 KAVA |
0.3822 USD |
0.3778 USD |
0.3859 USD |
0.3859 USD |
| 2025-08-01 |
0.3824 USD |
52,019.9501 KAVA |
0.3801 USD |
0.3784 USD |
0.3875 USD |
0.3813 USD |
| 2025-07-31 |
0.3892 USD |
33,842.3998 KAVA |
0.3916 USD |
0.3823 USD |
0.3949 USD |
0.3850 USD |
| 2025-07-30 |
0.3853 USD |
308,315.4804 KAVA |
0.3887 USD |
0.3780 USD |
0.3887 USD |
0.3851 USD |
| 2025-07-29 |
0.3901 USD |
101,135.4220 KAVA |
0.3931 USD |
0.3863 USD |
0.3955 USD |
0.3891 USD |
| 2025-07-28 |
0.4045 USD |
321,480.7044 KAVA |
0.4048 USD |
0.3893 USD |
0.4075 USD |
0.3914 USD |